Get the Stockscreener App
0.0225
17.19%
0.0033
Tonogold Resources, Inc Stock (TNGL) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.0225 | $0.0191 | $0.0034 | 549,794.0 | +2.27% |
| May 28, 2025 | $0.0221 | $0.02 | $0.00214 | 1,362,377.0 | +1.38% |
| May 27, 2025 | $0.0217 | $0.0183 | $0.00345 | 2,609,068.0 | +13.02% |
| May 23, 2025 | $0.0192 | $0.014 | $0.0052 | 1,470,209.0 | +50.00% |
| May 22, 2025 | $0.0128 | $0.01 | $0.0028 | 465,820.0 | +20.75% |
| May 21, 2025 | $0.0106 | $0.0106 | $0.00 | 1,401.0 | -10.92% |
| May 20, 2025 | $0.0119 | $0.0119 | $0.00 | 160,001.0 | +3.70% |
| May 19, 2025 | $0.013 | $0.0115 | $0.00153 | 67,501.0 | -5.17% |
| May 15, 2025 | $0.0121 | $0.0121 | $0.00 | 6,462.0 | -13.57% |
| May 13, 2025 | $0.014 | $0.014 | $0.00 | 10,000.0 | -6.67% |
| May 12, 2025 | $0.015 | $0.0149 | $0.00 | 25,200.0 | +7.53% |
| May 08, 2025 | $0.014 | $0.0125 | $0.00147 | 38,500.0 | +7.31% |
| May 07, 2025 | $0.0137 | $0.0115 | $0.0022 | 170,600.0 | -12.16% |
| May 06, 2025 | $0.0148 | $0.01 | $0.0048 | 637,894.0 | +20.82% |
| May 05, 2025 | $0.0123 | $0.009 | $0.00325 | 331,406.0 | +36.11% |
Tonogold Resources, Inc Stock (TNGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tonogold Resources, Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TNGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tonogold Resources, Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tonogold Resources, Inc Stock (TNGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0225 | $0.0071 | $0.0154 | 8,317,290.0 | +158.62% |
| Apr, 2025 | $0.0128 | $0.0075 | $0.0053 | 1,605,029.0 | -27.50% |
| Mar, 2025 | $0.017 | $0.0092 | $0.0078 | 2,335,908.0 | -28.99% |
| Feb, 2025 | $0.0174 | $0.009 | $0.0084 | 2,458,763.0 | +25.19% |
| Jan, 2025 | $0.0174 | $0.0099 | $0.0075 | 2,569,792.0 | +6.72% |
Tonogold Resources, Inc Stock (TNGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0174 | $0.0061 | $0.0113 | 1,105,766.0 | -29.30% |
| Nov, 2024 | $0.0214 | $0.008 | $0.0134 | 10,422,044.0 | -19.69% |
| Oct, 2024 | $0.0245 | $0.0134 | $0.0112 | 6,684,459.0 | -9.07% |
| Sep, 2024 | $0.029 | $0.0119 | $0.0171 | 7,156,327.0 | +115.00% |
| Aug, 2024 | $0.0153 | $0.0053 | $0.010 | 1,170,938.0 | -28.57% |
| Jul, 2024 | $0.018 | $0.0082 | $0.0098 | 3,107,107.0 | -16.07% |
| Jun, 2024 | $0.0167 | $0.0034 | $0.0133 | 5,180,452.0 | +65.15% |
| May, 2024 | $0.03 | $0.0031 | $0.0269 | 21,635,139.0 | +149.38% |
| Apr, 2024 | $0.0059 | $0.0026 | $0.0033 | 12,446,293.0 | +35.00% |
| Mar, 2024 | $0.004 | $0.0018 | $0.0022 | 3,813,692.0 | +0.07% |
| Feb, 2024 | $0.00308 | $0.0026 | $0.00048 | 2,205,783.0 | +15.31% |
| Jan, 2024 | $0.00418 | $0.0019 | $0.00228 | 7,838,724.0 | +8.33% |
Tonogold Resources, Inc Stock (TNGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0036 | $0.0014 | $0.0022 | 6,787,253.0 | +41.18% |
| Nov, 2023 | $0.003 | $0.0017 | $0.0013 | 10,442,106.0 | -26.09% |
| Oct, 2023 | $0.0036 | $0.0021 | $0.0015 | 14,113,684.0 | -23.33% |
| Sep, 2023 | $0.0045 | $0.00295 | $0.00155 | 1,913,401.0 | -29.41% |
| Aug, 2023 | $0.0068 | $0.003 | $0.0038 | 8,508,334.0 | -37.22% |
| Jul, 2023 | $0.009 | $0.0056 | $0.0034 | 1,751,414.0 | -23.93% |
| Jun, 2023 | $0.0098 | $0.0017 | $0.0081 | 2,290,925.0 | +12.66% |
| May, 2023 | $0.01 | $0.00605 | $0.00395 | 2,816,646.0 | -4.53% |
| Apr, 2023 | $0.0116 | $0.005 | $0.0066 | 4,458,474.0 | -11.73% |
| Mar, 2023 | $0.022 | $0.0083 | $0.0137 | 7,822,370.0 | -47.33% |
| Feb, 2023 | $0.0405 | $0.0141 | $0.0264 | 4,714,822.0 | +11.25% |
| Jan, 2023 | $0.0449 | $0.01 | $0.0349 | 18,707,576.0 | -61.90% |
0.06%
5.71%
Cap:
|
Volume (24h):