Other US listings · THSGF · stock
Thesis Gold INC. (THSGF) stock price history
Every Other US listings trading session of Thesis Gold INC. from Jan 8, 2021 to Jul 17, 2026: 1,386 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THSGF adjusted close, 2021 to 2026
- $3.47
- All time high, 2021
- $2.88
- 52 week high, $0.6520 low
- 1,386
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
THSGF key facts
- Thesis Gold INC. (THSGF) closed at $1.94 on Jul 17, 2026 on Other US listings.
- THSGF's all time high close is $3.47, set on May 14, 2021; its all time low close is $0.1820 on Aug 25, 2023.
- THSGF's 52 week range is $0.6520 to $2.88.
- THSGF returned +173.2% over the year to Jul 17, 2026 and -12.9% over five years.
- Since Jan 8, 2021 THSGF returned -13%, -2.5% a year compounded.
- THSGF's deepest drawdown was -94.7% from May 14, 2021 to Aug 25, 2023.
- DataCedar holds 1,386 daily sessions of THSGF history from Jan 8, 2021, adjusted for splits and dividends, served by the API under a key.
THSGF price chart, 2021 to 2026
THSGF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -22.4% |
| 6 months | -3.0% |
| Year to date | +20.5% |
| 1 year | +173.2% |
| 3 years | +302.7% |
| 5 years | -12.9% |
| 10 years | n/a |
| Since Jan 8, 2021 | -13.2% |
| Compound annual growth, 5.5 years | -2.5% |
THSGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.47 on May 14, 2021
- All time low close
- $0.1820 on Aug 25, 2023
- 52 week high
- $2.88 on May 14, 2026
- 52 week low
- $0.6520 on Jul 31, 2025
- Deepest drawdown
- -94.7% from May 14, 2021 to Aug 25, 2023, not yet recovered
- Best single session
- +196.2% on Aug 28, 2023
- Worst single session
- -61.6% on Aug 25, 2023
- Volatility, 1 year annualised
- 78.0%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +315%
- Worst calendar year
- 2022, -65%
THSGF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 8, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.62 | $2.88 | $1.54 | $1.94 | +19.8% | 9.4M | 135 |
| 2025 | $0.4010 | $1.81 | $0.3670 | $1.62 | +315.4% | 12.8M | 250 |
| 2024 | $0.4510 | $0.7600 | $0.2720 | $0.3900 | -12.0% | 6.5M | 252 |
| 2023 | $0.7526 | $1.02 | $0.1820 | $0.4430 | -41.5% | 4M | 250 |
| 2022 | $2.17 | $2.44 | $0.5938 | $0.7578 | -65.1% | 2.3M | 251 |
| 2021 | $2.53 | $3.54 | $1.93 | $2.17 | n/a | 3M | 248 |
THSGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.94 | -4.4% |
| June 2026 | $2.03 | -20.7% |
| May 2026 | $2.56 | +2.0% |
| April 2026 | $2.51 | +12.5% |
| March 2026 | $2.23 | -12.9% |
| February 2026 | $2.56 | +27.0% |
| January 2026 | $2.02 | +24.4% |
| December 2025 | $1.62 | +20.0% |
| November 2025 | $1.35 | +6.3% |
| October 2025 | $1.27 | -2.5% |
| September 2025 | $1.30 | +22.8% |
| August 2025 | $1.06 | +55.9% |
About the THSGF data
Daily bars. 1,386 sessions from Jan 8, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/THSGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
THSGF share price history
