Skip to main content
Trans Canada Gold Corp. (TSXV:TTG)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
+0.010 (7.41%)
Mar 9, 2026, 10:27 AM EST

Trans Canada Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.120.140.14-15.62%93,084
Mar 5, 20260.170.170.150.160.16-3.03%83,591
Mar 4, 20260.160.170.160.170.173.13%10,826
Mar 3, 20260.180.180.160.160.16-3.03%11,545
Mar 2, 20260.150.170.150.170.176.45%28,397
Feb 27, 20260.160.160.160.160.16-15,053
Feb 26, 20260.150.160.140.160.16-19,282
Feb 25, 20260.150.160.130.160.16-128,200
Feb 24, 20260.160.160.150.160.163.33%81,506
Feb 23, 20260.160.160.150.150.15-6,678
Feb 19, 20260.150.150.150.150.15-35,598
Feb 18, 20260.150.170.150.150.15-59,466
Feb 17, 20260.150.150.150.150.15-3.23%76,016
Feb 13, 20260.180.180.160.160.16-22,793
Feb 12, 20260.160.160.160.160.16-5,955
Feb 11, 20260.190.190.160.160.16-3.13%36,169
Feb 10, 20260.180.180.160.160.16-8.57%183,453
Feb 9, 20260.180.200.180.180.182.94%109,269
Feb 6, 20260.160.170.160.170.179.68%137,436
Feb 5, 20260.190.190.160.160.16-16.22%53,495
Feb 4, 20260.160.190.160.190.1915.62%146,974
Feb 2, 20260.170.170.160.160.16-111,981
Jan 30, 20260.150.170.150.160.1610.34%50,554
Jan 29, 20260.170.170.150.150.15-9.38%75,835
Jan 28, 20260.170.170.160.160.16-5.88%150,109
Jan 27, 20260.180.180.170.170.176.25%132,490
Jan 26, 20260.150.180.140.160.166.67%387,156
Jan 23, 20260.140.150.140.150.1511.11%290,007
Jan 22, 20260.130.140.130.140.1412.50%128,763
Jan 21, 20260.130.130.120.120.129.09%24,221
Jan 20, 20260.120.150.110.110.11-15.38%255,794
Jan 19, 20260.100.130.100.130.1330.00%274,064
Jan 16, 20260.100.100.100.100.10-173,040
Jan 15, 20260.100.100.090.100.10-150,702
Jan 14, 20260.100.100.100.100.1011.11%138,626
Jan 13, 20260.110.110.090.090.09-10.00%300,989
Jan 12, 20260.100.120.090.100.1025.00%647,094
Jan 9, 20260.070.080.070.080.0814.29%237,750
Jan 8, 20260.070.070.070.070.07-6.67%155,079
Jan 7, 20260.060.080.060.080.0836.36%321,854
Jan 6, 20260.050.060.050.060.0622.22%277,955
Dec 31, 20250.050.050.050.050.05-8,022
Dec 23, 20250.050.050.050.050.05-10.00%34,050
Dec 22, 20250.050.050.050.050.0511.11%47,550
Dec 19, 20250.050.050.050.050.0512.50%6,000
Dec 16, 20250.040.040.040.040.04-7,000
Dec 12, 20250.050.050.040.040.04-20.00%14,907
Dec 11, 20250.040.050.040.050.0511.11%91,000
Dec 9, 20250.050.050.050.050.05-24,000
Dec 5, 20250.050.050.050.050.05-3,100
Dec 4, 20250.050.050.050.050.0512.50%38,000
Dec 1, 20250.040.040.040.040.04-11.11%50,020
Nov 28, 20250.050.050.050.050.0512.50%3,000
Nov 21, 20250.040.040.040.040.04-12,900
Nov 20, 20250.050.050.040.040.04-20.00%36,470
Nov 19, 20250.050.050.050.050.0511.11%8,349
Nov 18, 20250.050.050.050.050.0512.50%200,200
Nov 17, 20250.040.040.040.040.04-11.11%18,682
Nov 14, 20250.050.050.040.050.05-61,000
Nov 12, 20250.050.050.050.050.05-10,005
Nov 11, 20250.040.050.040.050.05-10.00%12,260
Nov 10, 20250.040.050.040.050.0511.11%31,366
Nov 7, 20250.050.050.050.050.05-10.00%2,020
Nov 5, 20250.040.050.040.050.0525.00%345,000
Nov 4, 20250.040.040.040.040.04-11.11%16,000
Nov 3, 20250.040.050.040.050.05-27,109
Oct 31, 20250.050.050.050.050.05-10,060
Oct 30, 20250.050.050.050.050.05-2,070
Oct 29, 20250.040.050.040.050.0512.50%64,000
Oct 28, 20250.040.040.040.040.04-3,000
Oct 27, 20250.050.050.040.040.04-11.11%41,290
Oct 24, 20250.040.050.040.050.0528.57%20,000
Oct 23, 20250.050.050.040.040.04-22.22%42,430
Oct 22, 20250.050.050.040.050.0512.50%218,000
Oct 21, 20250.040.050.030.040.0414.29%813,245
Oct 20, 20250.050.050.040.040.04-12.50%19,790
Oct 17, 20250.040.040.040.040.04-11.11%127,231
Oct 16, 20250.040.050.040.050.0528.57%169,000
Oct 15, 20250.030.040.030.040.04-37,540
Oct 14, 20250.030.040.030.040.04-12.50%271,289
Oct 10, 20250.040.040.040.040.0414.29%353,048
Oct 9, 20250.040.040.040.040.04-26,000
Oct 8, 20250.040.040.040.040.0416.67%357,000
Oct 7, 20250.030.030.030.030.03-3,167
Oct 6, 20250.030.030.030.030.03-14.29%5,000
Oct 3, 20250.040.040.040.040.0416.67%28,750
Sep 29, 20250.030.030.030.030.03-120,000
Sep 26, 20250.030.030.030.030.03-14.29%18,000
Sep 25, 20250.040.040.040.040.0440.00%5,000
Sep 23, 20250.030.030.030.030.03-16.67%123,000
Sep 19, 20250.030.040.030.030.03-15,000
Sep 18, 20250.030.030.030.030.03-14.29%21,000
Sep 16, 20250.040.040.040.040.0416.67%18,000
Sep 15, 20250.030.030.030.030.03-14.29%27,001
Sep 12, 20250.040.040.040.040.04-49,000
Sep 11, 20250.040.040.040.040.04-2,200
Sep 10, 20250.040.040.040.040.04-53,000
Sep 9, 20250.040.040.040.040.0440.00%3,500
Sep 8, 20250.030.030.030.030.03-16.67%32,000