Tesoro Gold Ltd (ASX:TSO)
Australia · Delayed Price · Currency is AUD 1.335
+0.085 (6.80%)
Jan 21, 2026, 12:28 PM AEST
Tesoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | 0.81% | 501,930 |
| Jan 19, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 338,630 |
| Jan 16, 2026 | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -6.82% | 266,131 |
| Jan 15, 2026 | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | 9.09% | 570,767 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | - | 310,547 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.21 | 1.21 | 1.21 | -5.10% | 437,852 |
| Jan 12, 2026 | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | 2.82% | 245,377 |
| Jan 9, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 2.48% | 301,018 |
| Jan 8, 2026 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -6.92% | 305,144 |
| Jan 7, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 2.77% | 431,861 |
| Jan 6, 2026 | 1.31 | 1.34 | 1.20 | 1.27 | 1.27 | 1.61% | 366,314 |
| Jan 5, 2026 | 1.28 | 1.35 | 1.21 | 1.25 | 1.25 | -1.97% | 124,512 |
| Jan 2, 2026 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 68,263 |
| Dec 31, 2025 | 1.35 | 1.38 | 1.30 | 1.31 | 1.31 | -3.32% | 183,372 |
| Dec 30, 2025 | 1.30 | 1.37 | 1.27 | 1.36 | 1.36 | 5.45% | 353,081 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -2.28% | 226,887 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -4.01% | 175,275 |
| Dec 23, 2025 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 5.38% | 478,222 |
| Dec 22, 2025 | 1.31 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 319,073 |
| Dec 19, 2025 | 1.24 | 1.33 | 1.22 | 1.31 | 1.31 | 6.94% | 359,105 |
| Dec 18, 2025 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | 344,546 |
| Dec 17, 2025 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 7.62% | 245,554 |
| Dec 16, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 1.36% | 233,693 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 308,466 |
| Dec 12, 2025 | 1.10 | 1.15 | 1.08 | 1.10 | 1.10 | 2.33% | 1,234,433 |
| Dec 11, 2025 | 1.00 | 1.09 | 0.98 | 1.08 | 1.08 | 9.69% | 785,277 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -1.51% | 341,057 |
| Dec 9, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -0.50% | 440,049 |
| Dec 8, 2025 | 1.00 | 1.10 | 0.96 | 1.00 | 1.00 | - | 702,798 |
| Dec 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Dec 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Dec 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Dec 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.47% | - |
| Dec 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.83% | - |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.24% | - |
| Nov 27, 2025 | 1.10 | 1.14 | 1.05 | 1.08 | 1.08 | -1.37% | 492,110 |
| Nov 26, 2025 | 1.08 | 1.10 | 1.04 | 1.10 | 1.09 | 2.82% | 320,636 |
| Nov 25, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.06 | 4.41% | 377,474 |
| Nov 24, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 221,764 |
| Nov 21, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -1.45% | 488,465 |
| Nov 20, 2025 | 0.95 | 1.05 | 0.95 | 1.04 | 1.03 | 11.29% | 366,758 |
| Nov 19, 2025 | 0.95 | 1.01 | 0.92 | 0.93 | 0.93 | -1.59% | 419,917 |
| Nov 18, 2025 | 0.93 | 0.95 | 0.87 | 0.95 | 0.94 | -3.08% | 394,200 |
| Nov 17, 2025 | 0.89 | 0.98 | 0.89 | 0.98 | 0.97 | 6.56% | 582,706 |
| Nov 14, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.91 | 1.67% | 298,506 |
| Nov 13, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | 1.69% | 298,769 |
| Nov 12, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.88 | - | 79,369 |
| Nov 11, 2025 | 0.90 | 0.90 | 0.84 | 0.89 | 0.88 | 1.72% | 96,459 |
| Nov 10, 2025 | 0.81 | 0.89 | 0.81 | 0.87 | 0.87 | 7.41% | 170,033 |
| Nov 7, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -5.26% | 118,934 |