Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teranga Gold Corp CD (TSX: TGZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 16, 2021 12.33 12.33 12.33 0 -0.03(-0.24%)
Feb 12, 2021 12.36 12.36 12.36 0 +0.04(+0.32%)
Feb 11, 2021 12.69 13.01 12.29 12.32 516,525 -0.38(-2.99%)
Feb 10, 2021 13.08 13.08 12.63 12.70 506,730 -0.15(-1.17%)
Feb 09, 2021 13.18 13.22 12.72 12.85 607,167 -0.28(-2.13%)
Feb 08, 2021 13.16 13.55 13.06 13.13 1,195,034 -0.10(-0.76%)
Feb 05, 2021 13.24 13.44 13.15 13.23 757,156 +0.05(+0.38%)
Feb 04, 2021 12.85 13.24 12.61 13.18 908,605 -0.15(-1.13%)
Feb 03, 2021 12.71 13.37 12.71 13.33 641,076 +0.63(+4.96%)
Feb 02, 2021 12.57 12.83 12.41 12.70 440,222 -0.23(-1.78%)
Feb 01, 2021 13.33 13.33 12.59 12.93 670,934 +0.28(+2.21%)
Jan 29, 2021 12.77 13.09 12.60 12.65 803,789 +0.29(+2.35%)
Jan 28, 2021 11.99 12.45 11.76 12.36 711,216 +0.70(+6.00%)
Jan 27, 2021 12.01 12.13 11.53 11.66 785,431 -0.47(-3.87%)
Jan 26, 2021 12.34 12.59 12.10 12.13 219,465 -0.29(-2.33%)
Jan 25, 2021 12.76 12.89 12.34 12.42 454,213 +0.00(+0.00%)
Jan 22, 2021 12.34 12.62 12.31 12.42 281,462 -0.26(-2.05%)
Jan 21, 2021 12.70 12.82 12.34 12.68 461,717 -0.03(-0.24%)
Jan 20, 2021 12.64 12.92 12.59 12.71 349,289 +0.21(+1.68%)
Jan 19, 2021 12.50 12.62 12.30 12.50 363,437 +0.03(+0.24%)
Jan 18, 2021 12.55 12.71 12.47 12.47 330,811 -0.07(-0.56%)
Jan 15, 2021 13.00 13.08 12.49 12.54 965,491 -0.60(-4.57%)
Jan 14, 2021 13.25 13.46 13.11 13.14 523,761 -0.15(-1.13%)
Jan 13, 2021 13.77 13.82 13.29 13.29 471,098 -0.34(-2.49%)
Jan 12, 2021 13.95 13.99 13.44 13.63 404,729 -0.22(-1.59%)
Jan 11, 2021 13.79 14.13 13.73 13.85 820,941 -0.28(-1.98%)
Jan 08, 2021 14.51 14.86 13.92 14.13 730,566 -1.00(-6.61%)
Jan 07, 2021 15.17 15.44 15.02 15.13 435,678 -0.10(-0.66%)
Jan 06, 2021 15.12 15.23 14.71 15.23 546,082 +0.02(+0.13%)
Jan 05, 2021 15.21 15.29 14.72 15.21 559,384 +0.04(+0.26%)
Jan 04, 2021 14.49 15.27 14.19 15.17 1,053,590 +1.51(+11.05%)
Dec 31, 2020 13.66 13.66 13.66 0 -0.34(-2.43%)
Dec 30, 2020 13.81 14.10 13.71 14.00 398,127 +0.26(+1.89%)
Dec 29, 2020 13.76 14.05 13.68 13.74 513,965 -0.40(-2.83%)
Dec 24, 2020 14.14 14.14 14.14 0 +0.10(+0.71%)
Dec 23, 2020 14.20 14.24 13.90 14.04 498,325 +0.03(+0.21%)
Dec 22, 2020 14.62 14.69 13.82 14.01 630,682 -0.62(-4.24%)
Dec 21, 2020 14.39 15.06 14.39 14.63 559,612 +0.01(+0.07%)
Dec 18, 2020 14.63 15.02 14.51 14.62 1,080,587 -0.15(-1.02%)
Dec 17, 2020 14.64 14.91 14.39 14.77 935,887 +0.40(+2.78%)
Dec 16, 2020 14.05 14.46 14.03 14.37 397,679 +0.36(+2.57%)
Dec 15, 2020 13.85 14.19 13.81 14.01 489,670 +0.41(+3.01%)
Dec 14, 2020 13.64 13.88 13.58 13.60 493,475 -0.16(-1.16%)
Dec 11, 2020 14.00 14.10 13.68 13.76 366,267 -0.24(-1.71%)
Dec 10, 2020 13.83 14.32 13.83 14.00 576,733 +0.05(+0.36%)
Dec 09, 2020 14.20 14.37 13.77 13.95 477,131 -0.33(-2.31%)
Dec 08, 2020 14.34 14.38 14.10 14.28 314,160 -0.03(-0.21%)
Dec 07, 2020 13.83 14.60 13.83 14.31 695,678 +0.42(+3.02%)
Dec 04, 2020 14.16 14.39 13.81 13.89 487,645 -0.19(-1.35%)
Dec 03, 2020 14.40 14.54 14.02 14.08 915,239 -0.48(-3.30%)
Dec 02, 2020 14.64 14.75 14.29 14.56 509,959 -0.08(-0.55%)
Dec 01, 2020 14.54 14.72 14.16 14.64 688,677 +0.30(+2.09%)
Nov 30, 2020 13.50 14.35 13.30 14.34 1,029,146 +0.59(+4.29%)
Nov 27, 2020 13.00 13.85 13.00 13.75 472,485 -0.09(-0.65%)
Nov 26, 2020 13.69 13.88 13.69 13.84 163,107 +0.13(+0.95%)
Nov 25, 2020 13.59 13.81 13.37 13.71 523,417 +0.37(+2.77%)
Nov 24, 2020 13.06 13.53 12.95 13.34 1,433,414 -0.12(-0.89%)
Nov 23, 2020 13.90 14.36 13.46 13.46 788,552 -0.96(-6.66%)
Nov 20, 2020 14.41 14.86 14.20 14.42 902,175 +0.10(+0.70%)
Nov 19, 2020 13.92 14.52 13.86 14.32 829,435 +0.18(+1.27%)
Nov 18, 2020 14.15 14.66 13.98 14.14 1,180,018 -0.29(-2.01%)
Nov 17, 2020 14.47 14.49 14.04 14.43 1,298,020 -0.10(-0.69%)
Nov 16, 2020 13.86 14.62 13.41 14.53 2,264,417 +0.69(+4.99%)
Nov 13, 2020 14.34 14.34 13.68 13.84 518,652 -0.19(-1.35%)
Nov 12, 2020 13.31 14.33 13.30 14.03 1,129,566 +0.90(+6.85%)
Nov 11, 2020 13.19 13.26 12.87 13.13 687,324 -0.09(-0.68%)
Nov 10, 2020 14.80 14.80 13.15 13.22 1,619,993 +0.08(+0.61%)
Nov 09, 2020 13.12 13.29 12.78 13.14 741,945 -1.18(-8.24%)
Nov 06, 2020 14.92 14.92 14.11 14.32 355,810 -0.44(-2.98%)
Nov 05, 2020 13.99 14.85 13.68 14.76 734,330 +1.27(+9.41%)
Nov 04, 2020 13.90 14.11 13.39 13.49 366,174 -0.46(-3.30%)
Nov 03, 2020 14.07 14.14 13.87 13.95 324,231 +0.02(+0.14%)
Nov 02, 2020 13.92 14.00 13.57 13.93 360,575 +0.07(+0.51%)
Oct 30, 2020 14.04 14.17 13.44 13.86 435,902 -0.12(-0.86%)
Oct 29, 2020 13.63 14.23 13.53 13.98 547,737 +0.22(+1.60%)
Oct 28, 2020 14.09 14.52 13.70 13.76 603,974 -1.33(-8.81%)
Oct 27, 2020 14.49 15.11 14.32 15.09 271,216 +0.60(+4.14%)
Oct 26, 2020 15.12 15.41 14.41 14.49 383,194 -0.63(-4.17%)
Oct 23, 2020 15.15 15.40 14.86 15.12 544,087 +0.00(+0.00%)
Oct 22, 2020 14.17 15.34 14.12 15.12 908,458 +0.68(+4.71%)
Oct 21, 2020 14.16 14.57 14.16 14.44 343,168 +0.41(+2.92%)
Oct 20, 2020 13.83 14.08 13.59 14.03 321,302 +0.23(+1.67%)
Oct 19, 2020 14.11 14.20 13.79 13.80 315,139 -0.24(-1.71%)
Oct 16, 2020 14.29 14.30 13.93 14.04 272,114 -0.27(-1.89%)
Oct 15, 2020 14.20 14.43 14.01 14.31 223,444 -0.26(-1.78%)
Oct 14, 2020 14.20 14.63 14.08 14.57 228,787 +0.45(+3.19%)
Oct 13, 2020 14.40 14.41 13.86 14.12 354,052 -0.50(-3.42%)
Oct 09, 2020 14.62 14.62 14.62 0 +0.90(+6.56%)
Oct 08, 2020 13.60 13.78 13.48 13.72 279,039 +0.25(+1.86%)
Oct 07, 2020 14.00 14.04 13.35 13.47 594,166 -0.33(-2.39%)
Oct 06, 2020 14.57 14.78 13.79 13.80 313,800 -0.70(-4.83%)
Oct 05, 2020 14.36 14.83 14.21 14.50 536,838 +0.19(+1.33%)
Oct 02, 2020 14.25 14.36 13.91 14.31 284,489 +0.17(+1.20%)
Oct 01, 2020 14.30 14.35 13.97 14.14 194,584 +0.10(+0.71%)
Sep 30, 2020 14.29 14.29 13.82 14.04 335,385 +0.05(+0.36%)
Sep 29, 2020 13.78 14.21 13.76 13.99 346,940 +0.31(+2.27%)
Sep 28, 2020 13.75 14.02 13.36 13.68 321,720 +0.02(+0.15%)
Sep 25, 2020 13.65 13.79 13.22 13.66 263,369 -0.13(-0.94%)
Sep 24, 2020 12.55 14.05 12.55 13.79 509,020 +0.87(+6.73%)
Sep 23, 2020 13.81 13.91 12.80 12.92 602,850 -1.27(-8.95%)
Sep 22, 2020 14.42 14.59 13.93 14.19 375,056 -0.18(-1.25%)
Sep 21, 2020 14.90 15.10 14.30 14.37 485,346 -0.99(-6.45%)
Sep 18, 2020 15.07 15.65 14.75 15.36 1,414,904 +0.59(+3.99%)
Sep 17, 2020 15.00 15.31 14.60 14.77 453,010 -0.63(-4.09%)
Sep 16, 2020 15.58 15.58 15.10 15.40 219,732 +0.00(+0.00%)
Sep 15, 2020 15.92 15.92 15.29 15.40 410,145 -0.13(-0.84%)
Sep 14, 2020 14.93 15.69 14.86 15.53 506,281 +0.90(+6.15%)
Sep 11, 2020 15.30 15.45 14.51 14.63 322,056 -0.53(-3.50%)
Sep 10, 2020 15.34 15.58 14.95 15.16 271,098 -0.02(-0.13%)
Sep 09, 2020 14.79 15.31 14.62 15.18 463,758 +0.71(+4.91%)
Sep 08, 2020 14.10 14.81 13.98 14.47 295,950 -0.24(-1.63%)
Sep 04, 2020 14.71 14.71 14.71 0 -0.33(-2.19%)
Sep 03, 2020 14.65 15.09 14.25 15.04 462,024 +0.24(+1.62%)
Sep 02, 2020 14.82 14.95 14.29 14.80 236,604 -0.10(-0.67%)
Sep 01, 2020 15.60 15.61 14.71 14.90 304,148 -0.28(-1.84%)
Aug 31, 2020 14.96 15.58 14.85 15.18 426,128 +0.28(+1.88%)
Aug 28, 2020 14.95 15.06 14.62 14.90 275,497 +0.31(+2.12%)
Aug 27, 2020 15.48 15.48 14.28 14.59 370,993 -0.58(-3.82%)
Aug 26, 2020 14.35 15.30 14.35 15.17 324,879 +0.64(+4.40%)
Aug 25, 2020 14.50 14.67 14.13 14.53 244,380 -0.05(-0.34%)
Aug 24, 2020 14.90 14.95 14.50 14.58 251,419 -0.06(-0.41%)
Aug 21, 2020 14.80 14.92 14.41 14.64 486,591 -0.25(-1.68%)
Aug 20, 2020 14.41 15.12 14.41 14.89 352,223 +0.37(+2.55%)
Aug 19, 2020 14.91 15.18 14.39 14.52 518,208 -0.68(-4.47%)
Aug 18, 2020 15.53 15.55 14.86 15.20 511,479 +0.08(+0.53%)
Aug 17, 2020 14.82 15.18 14.52 15.12 668,033 +0.88(+6.18%)
Aug 14, 2020 14.38 14.38 13.89 14.24 270,781 -0.14(-0.97%)
Aug 13, 2020 14.29 14.60 14.09 14.38 721,169 +0.33(+2.35%)
Aug 12, 2020 14.40 14.40 13.80 14.05 1,014,263 -0.06(-0.43%)
Aug 11, 2020 14.16 14.40 13.35 14.11 951,339 -0.90(-6.00%)
Aug 10, 2020 15.16 16.03 14.93 15.01 698,962 -0.19(-1.25%)
Aug 07, 2020 16.07 16.07 15.01 15.20 752,123 -0.88(-5.47%)
Aug 06, 2020 16.52 16.80 15.43 16.08 560,170 -0.16(-0.99%)
Aug 05, 2020 16.39 16.69 15.69 16.24 625,816 +0.34(+2.14%)
Aug 04, 2020 15.59 15.94 15.04 15.90 713,403 +0.27(+1.73%)
Jul 31, 2020 15.63 15.63 15.63 0 +0.52(+3.44%)
Jul 30, 2020 15.12 15.38 14.84 15.11 597,700 -0.25(-1.63%)
Jul 29, 2020 15.71 15.88 14.84 15.36 538,104 -0.24(-1.54%)
Jul 28, 2020 15.15 16.21 14.84 15.60 546,938 +0.57(+3.79%)
Jul 27, 2020 15.06 15.64 14.69 15.03 794,179 +0.39(+2.66%)
Jul 24, 2020 14.00 14.74 13.99 14.64 425,270 +0.54(+3.83%)
Jul 23, 2020 14.31 14.53 13.84 14.10 622,198 -0.20(-1.40%)
Jul 22, 2020 14.19 14.67 14.12 14.30 616,089 +0.15(+1.06%)
Jul 21, 2020 14.39 14.47 13.84 14.15 357,972 +0.00(+0.00%)
Jul 20, 2020 13.85 14.24 13.79 14.15 575,744 +0.39(+2.83%)
Jul 17, 2020 13.29 13.86 13.11 13.76 341,189 +0.75(+5.76%)
Jul 16, 2020 12.94 13.17 12.88 13.01 248,134 -0.03(-0.23%)
Jul 15, 2020 13.10 13.21 12.75 13.04 269,939 -0.07(-0.53%)
Jul 14, 2020 12.42 13.11 12.30 13.11 647,310 +0.43(+3.39%)
Jul 13, 2020 13.36 13.58 12.63 12.68 312,413 -0.56(-4.23%)
Jul 10, 2020 13.48 13.59 13.08 13.24 300,327 -0.22(-1.63%)
Jul 09, 2020 13.49 13.70 13.02 13.46 471,045 -0.14(-1.03%)
Jul 08, 2020 13.26 13.81 13.05 13.60 566,216 +0.65(+5.02%)
Jul 07, 2020 12.31 13.04 12.09 12.95 579,812 +0.60(+4.86%)
Jul 06, 2020 12.40 12.47 12.02 12.35 292,421 +0.08(+0.65%)
Jul 03, 2020 12.17 12.34 12.08 12.27 67,666 +0.16(+1.32%)
Jul 02, 2020 12.35 12.35 12.00 12.11 304,762 -0.19(-1.54%)
Jun 30, 2020 12.30 12.30 12.30 0 +0.32(+2.67%)
Jun 29, 2020 11.81 12.09 11.62 11.98 359,950 -0.03(-0.25%)
Jun 26, 2020 11.53 12.05 11.28 12.01 473,007 +0.41(+3.53%)
Jun 25, 2020 11.45 11.60 11.18 11.60 333,227 +0.11(+0.96%)
Jun 24, 2020 11.51 11.68 10.98 11.49 565,343 -0.09(-0.78%)
Jun 23, 2020 11.14 11.63 11.11 11.58 605,737 +0.54(+4.89%)
Jun 22, 2020 10.71 11.32 10.70 11.04 713,534 +0.60(+5.75%)
Jun 19, 2020 10.58 11.03 10.33 10.44 4,718,876 -0.04(-0.38%)
Jun 18, 2020 10.45 10.81 10.25 10.48 598,193 +0.15(+1.45%)
Jun 17, 2020 10.25 10.66 10.16 10.33 349,982 +0.01(+0.10%)
Jun 16, 2020 10.51 10.71 10.17 10.32 288,847 -0.30(-2.82%)
Jun 15, 2020 9.930 10.73 9.880 10.62 903,759 +0.45(+4.42%)
Jun 12, 2020 10.53 10.54 10.01 10.17 549,010 -0.18(-1.74%)
Jun 11, 2020 10.72 10.92 10.00 10.35 692,782 -0.42(-3.90%)
Jun 10, 2020 10.22 10.82 9.570 10.77 872,562 +0.77(+7.70%)
Jun 09, 2020 9.850 10.13 9.560 10.00 788,076 +0.15(+1.52%)
Jun 08, 2020 9.770 9.890 9.330 9.850 691,061 +0.08(+0.82%)
Jun 05, 2020 9.560 9.770 9.150 9.770 815,114 -0.21(-2.10%)
Jun 04, 2020 9.640 10.06 9.570 9.980 525,731 +0.50(+5.27%)
Jun 03, 2020 9.550 9.810 9.210 9.480 541,391 -0.48(-4.82%)
Jun 02, 2020 10.51 10.55 9.710 9.960 556,445 -0.50(-4.78%)
Jun 01, 2020 10.80 10.94 10.44 10.46 772,491 -0.36(-3.33%)
May 29, 2020 10.91 11.00 10.60 10.82 886,483 +0.07(+0.65%)
May 28, 2020 10.80 11.00 10.49 10.75 482,647 +0.32(+3.07%)
May 27, 2020 10.24 10.56 10.02 10.43 748,191 -0.15(-1.42%)
May 26, 2020 11.16 11.22 10.35 10.58 591,843 -0.75(-6.62%)
May 25, 2020 11.34 11.54 11.12 11.33 96,775 -0.09(-0.79%)
May 22, 2020 11.21 11.55 11.01 11.42 421,619 +0.41(+3.72%)
May 21, 2020 10.98 11.22 10.72 11.01 441,126 -0.21(-1.87%)
May 20, 2020 11.65 11.68 11.04 11.22 882,928 -0.42(-3.61%)
May 19, 2020 11.52 11.83 11.22 11.64 634,662 +0.12(+1.04%)
May 15, 2020 11.52 11.52 11.52 0 +0.92(+8.68%)
May 14, 2020 10.04 11.18 10.04 10.60 857,279 +0.47(+4.64%)
May 13, 2020 10.05 10.60 9.960 10.13 691,672 +0.12(+1.20%)
May 12, 2020 10.17 10.56 9.950 10.01 938,216 -0.02(-0.20%)
May 11, 2020 10.73 10.84 9.910 10.03 656,938 -0.67(-6.26%)
May 08, 2020 10.55 10.91 10.46 10.70 598,781 +0.27(+2.59%)
May 07, 2020 10.30 10.54 9.950 10.43 725,595 +0.18(+1.76%)
May 06, 2020 10.26 10.45 9.990 10.25 554,956 -0.01(-0.10%)
May 05, 2020 10.16 10.35 9.830 10.26 399,275 +0.10(+0.98%)
May 04, 2020 9.930 10.31 9.930 10.16 354,480 +0.09(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.