Tiernan Gold Corp TNGD
TSXV · Canada · Non-Energy Minerals
CAD 6.660.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.66 | 0.00% | CAD 6.70 | CAD 6.70 | CAD 6.66 | 8.30K |
| 2026-09-30 | CAD 6.66 | -4.86% | CAD 6.83 | CAD 6.83 | CAD 6.66 | 7.70K |
| 2026-09-29 | CAD 7.00 | +2.19% | CAD 7.00 | CAD 7.20 | CAD 6.87 | 17.30K |
| 2026-09-28 | CAD 6.85 | -9.27% | CAD 7.25 | CAD 7.45 | CAD 6.85 | 15.20K |
| 2026-09-25 | CAD 7.55 | +3.42% | CAD 7.47 | CAD 7.55 | CAD 7.38 | 3.40K |
| 2026-09-24 | CAD 7.30 | -2.01% | CAD 7.53 | CAD 7.55 | CAD 7.30 | 18.50K |
| 2026-09-23 | CAD 7.45 | -6.99% | CAD 8.07 | CAD 8.07 | CAD 7.38 | 19.50K |
| 2026-09-22 | CAD 8.01 | +5.39% | CAD 7.60 | CAD 8.02 | CAD 7.60 | 36.90K |
| 2026-09-21 | CAD 7.60 | -1.30% | CAD 7.70 | CAD 7.79 | CAD 7.44 | 3.40K |
| 2026-09-18 | CAD 7.70 | +10.00% | CAD 7.45 | CAD 7.74 | CAD 7.45 | 21.50K |
| 2026-09-17 | CAD 7.00 | -0.43% | CAD 7.34 | CAD 7.34 | CAD 6.98 | 12.20K |
| 2026-09-16 | CAD 7.03 | -2.23% | CAD 6.95 | CAD 7.34 | CAD 6.95 | 9.90K |
| 2026-09-15 | CAD 7.19 | +2.28% | CAD 7.11 | CAD 7.44 | CAD 6.90 | 5.20K |
| 2026-09-14 | CAD 7.03 | -1.13% | CAD 7.20 | CAD 7.26 | CAD 7.02 | 30.40K |
| 2026-09-11 | CAD 7.11 | -1.52% | CAD 7.29 | CAD 7.36 | CAD 7.11 | 5.20K |
| 2026-09-10 | CAD 7.22 | -4.37% | CAD 7.68 | CAD 7.68 | CAD 7.22 | 8.60K |
| 2026-09-09 | CAD 7.55 | +3.28% | CAD 7.54 | CAD 7.90 | CAD 7.54 | 21.20K |
| 2026-09-08 | CAD 7.31 | -10.20% | CAD 8.15 | CAD 8.15 | CAD 7.25 | 23.60K |
| 2026-09-04 | CAD 8.14 | +2.91% | CAD 7.95 | CAD 8.20 | CAD 7.87 | 10.50K |
| 2026-09-03 | CAD 7.91 | +4.35% | CAD 7.88 | CAD 7.95 | CAD 7.72 | 19.30K |
| 2026-09-02 | CAD 7.58 | +1.07% | CAD 7.54 | CAD 7.77 | CAD 7.51 | 33.90K |
| 2026-09-01 | CAD 7.50 | -1.06% | CAD 7.50 | CAD 7.55 | CAD 7.39 | 13.00K |
| 2026-08-31 | CAD 7.58 | +1.07% | CAD 7.60 | CAD 7.70 | CAD 7.57 | 48.20K |
| 2026-08-28 | CAD 7.50 | -3.85% | CAD 7.85 | CAD 7.85 | CAD 7.40 | 26.60K |
| 2026-08-27 | CAD 7.80 | -1.27% | CAD 7.89 | CAD 7.90 | CAD 7.79 | 4.80K |
| 2026-08-26 | CAD 7.90 | -0.50% | CAD 8.00 | CAD 8.00 | CAD 7.80 | 14.20K |
| 2026-08-25 | CAD 7.94 | -4.22% | CAD 8.23 | CAD 8.35 | CAD 7.66 | 14.10K |
| 2026-08-24 | CAD 8.29 | +0.12% | CAD 8.26 | CAD 8.43 | CAD 8.04 | 42.60K |
| 2026-08-21 | CAD 8.28 | +6.84% | CAD 8.15 | CAD 8.80 | CAD 8.13 | 9.20K |
| 2026-08-20 | CAD 7.75 | -0.96% | CAD 7.65 | CAD 7.90 | CAD 7.57 | 6.90K |
| 2026-08-19 | CAD 7.82 | +3.92% | CAD 7.62 | CAD 7.90 | CAD 7.56 | 13.70K |
| 2026-08-18 | CAD 7.53 | +1.76% | CAD 7.64 | CAD 7.64 | CAD 7.40 | 3.90K |
| 2026-08-17 | CAD 7.40 | 0.00% | CAD 7.40 | CAD 7.80 | CAD 7.40 | 18.60K |
| 2026-08-14 | CAD 7.40 | +1.37% | CAD 7.45 | CAD 7.50 | CAD 7.35 | 4.50K |
| 2026-08-13 | CAD 7.30 | -4.82% | CAD 8.40 | CAD 8.40 | CAD 7.30 | 9.40K |
| 2026-08-12 | CAD 7.67 | -0.26% | CAD 7.75 | CAD 8.13 | CAD 7.56 | 16.80K |
| 2026-08-11 | CAD 7.69 | +0.52% | CAD 7.70 | CAD 7.76 | CAD 7.52 | 2.80K |
| 2026-08-10 | CAD 7.65 | +4.79% | CAD 7.50 | CAD 7.65 | CAD 7.45 | 17.00K |
| 2026-08-07 | CAD 7.30 | +5.80% | CAD 7.30 | CAD 7.40 | CAD 7.24 | 19.00K |
| 2026-08-06 | CAD 6.90 | +0.73% | CAD 6.80 | CAD 7.20 | CAD 6.80 | 4.80K |
| 2026-08-05 | CAD 6.85 | +10.48% | CAD 6.34 | CAD 6.95 | CAD 6.34 | 32.30K |
| 2026-08-04 | CAD 6.20 | -0.16% | CAD 6.50 | CAD 6.50 | CAD 6.12 | 24.00K |
| 2026-07-31 | CAD 6.21 | -1.90% | CAD 6.15 | CAD 6.21 | CAD 6.15 | 300 |
| 2026-07-30 | CAD 6.33 | +3.43% | CAD 6.49 | CAD 6.50 | CAD 6.18 | 3.10K |
| 2026-07-29 | CAD 6.12 | +0.16% | CAD 6.24 | CAD 6.35 | CAD 6.11 | 11.00K |
| 2026-07-28 | CAD 6.11 | -4.53% | CAD 6.18 | CAD 6.30 | CAD 6.11 | 2.60K |
| 2026-07-27 | CAD 6.40 | +4.58% | CAD 6.22 | CAD 6.49 | CAD 6.11 | 13.10K |
| 2026-07-24 | CAD 6.12 | -5.85% | CAD 6.44 | CAD 6.46 | CAD 6.11 | 12.10K |
| 2026-07-23 | CAD 6.50 | +0.15% | CAD 6.35 | CAD 6.57 | CAD 6.16 | 36.70K |
| 2026-07-22 | CAD 6.49 | +8.17% | CAD 6.42 | CAD 6.52 | CAD 6.19 | 24.20K |
| 2026-07-21 | CAD 6.00 | +5.45% | CAD 6.05 | CAD 6.15 | CAD 5.93 | 29.40K |
| 2026-07-20 | CAD 5.69 | -2.74% | CAD 5.88 | CAD 5.88 | CAD 5.66 | 2.20K |
| 2026-07-17 | CAD 5.85 | +15.61% | CAD 5.23 | CAD 6.10 | CAD 5.00 | 46.40K |
| 2026-07-16 | CAD 5.06 | -12.00% | CAD 5.75 | CAD 5.75 | CAD 4.56 | 52.20K |
| 2026-07-15 | CAD 5.75 | -1.71% | CAD 5.71 | CAD 5.87 | CAD 5.50 | 26.20K |
| 2026-07-14 | CAD 5.85 | -10.00% | CAD 6.60 | CAD 6.60 | CAD 5.71 | 43.80K |
| 2026-07-13 | CAD 6.50 | -5.80% | CAD 6.80 | CAD 6.80 | CAD 6.50 | 16.00K |
| 2026-07-10 | CAD 6.90 | 0.00% | CAD 6.90 | CAD 6.91 | CAD 6.90 | 300 |
| 2026-07-09 | CAD 6.90 | -0.72% | CAD 7.10 | CAD 7.15 | CAD 6.90 | 17.60K |
| 2026-07-08 | CAD 6.95 | -2.25% | CAD 7.10 | CAD 7.10 | CAD 6.91 | 13.00K |
| 2026-07-07 | CAD 7.11 | -3.79% | CAD 7.30 | CAD 7.30 | CAD 7.10 | 12.70K |
| 2026-07-06 | CAD 7.39 | +2.21% | CAD 7.78 | CAD 7.78 | CAD 7.34 | 15.60K |
| 2026-07-03 | CAD 7.23 | +6.32% | CAD 7.20 | CAD 7.35 | CAD 6.94 | 6.90K |
| 2026-07-02 | CAD 6.80 | -4.76% | CAD 7.05 | CAD 7.25 | CAD 6.60 | 30.30K |
| 2026-06-30 | CAD 7.14 | 0.00% | CAD 7.14 | CAD 7.14 | CAD 7.14 | 400 |
| 2026-06-29 | CAD 7.14 | +8.18% | CAD 6.76 | CAD 7.44 | CAD 6.76 | 1.70K |
| 2026-06-26 | CAD 6.60 | +4.60% | CAD 6.47 | CAD 6.96 | CAD 6.40 | 12.20K |
| 2026-06-25 | CAD 6.31 | -2.17% | CAD 6.64 | CAD 6.66 | CAD 6.31 | 7.50K |
| 2026-06-24 | CAD 6.45 | -4.73% | CAD 6.55 | CAD 6.62 | CAD 6.41 | 38.80K |
| 2026-06-23 | CAD 6.77 | -4.78% | CAD 7.07 | CAD 7.08 | CAD 6.76 | 19.10K |
| 2026-06-22 | CAD 7.11 | -3.53% | CAD 7.33 | CAD 7.33 | CAD 7.07 | 16.30K |
| 2026-06-19 | CAD 7.37 | -0.41% | CAD 7.40 | CAD 7.40 | CAD 7.37 | 800 |
| 2026-06-18 | CAD 7.40 | -3.27% | CAD 7.65 | CAD 7.75 | CAD 7.35 | 24.90K |
| 2026-06-17 | CAD 7.65 | -1.92% | CAD 8.05 | CAD 8.17 | CAD 7.65 | 15.00K |
| 2026-06-16 | CAD 7.80 | -2.50% | CAD 8.16 | CAD 8.19 | CAD 7.80 | 4.80K |
| 2026-06-15 | CAD 8.00 | +2.83% | CAD 8.00 | CAD 8.50 | CAD 7.78 | 12.10K |
| 2026-06-12 | CAD 7.78 | +6.58% | CAD 7.32 | CAD 7.93 | CAD 7.32 | 6.40K |
| 2026-06-11 | CAD 7.30 | +2.67% | CAD 7.24 | CAD 7.40 | CAD 7.24 | 5.30K |
| 2026-06-10 | CAD 7.11 | -2.34% | CAD 7.29 | CAD 7.32 | CAD 7.11 | 11.20K |
| 2026-06-09 | CAD 7.28 | -2.93% | CAD 7.65 | CAD 7.71 | CAD 7.14 | 19.80K |
| 2026-06-08 | CAD 7.50 | +4.17% | CAD 7.30 | CAD 7.50 | CAD 7.20 | 9.20K |
| 2026-06-05 | CAD 7.20 | -6.01% | CAD 7.80 | CAD 7.94 | CAD 6.89 | 24.00K |
| 2026-06-04 | CAD 7.66 | -2.30% | CAD 7.99 | CAD 8.05 | CAD 7.66 | 7.80K |
| 2026-06-03 | CAD 7.84 | -2.12% | CAD 7.97 | CAD 8.01 | CAD 7.78 | 2.40K |
| 2026-06-02 | CAD 8.01 | -2.32% | CAD 8.08 | CAD 8.42 | CAD 7.51 | 14.30K |
| 2026-06-01 | CAD 8.20 | -1.80% | CAD 8.05 | CAD 8.27 | CAD 7.25 | 14.90K |
| 2026-05-29 | CAD 8.35 | +4.11% | CAD 8.15 | CAD 8.48 | CAD 8.11 | 21.40K |
| 2026-05-28 | CAD 8.02 | -1.60% | CAD 7.86 | CAD 8.20 | CAD 7.86 | 21.40K |
| 2026-05-27 | CAD 8.15 | -2.74% | CAD 8.38 | CAD 8.39 | CAD 7.75 | 36.80K |
| 2026-05-26 | CAD 8.38 | +2.20% | CAD 8.80 | CAD 8.80 | CAD 8.24 | 8.20K |