Tesoro Gold Ltd (ASX:TSO)
Australia · Delayed Price · Currency is AUD 0.0640
-0.0010 (-1.54%)
Oct 10, 2025, 4:10 PM AEST
Tesoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 7,310,146 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 17,225,922 |
| Oct 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 28,856,598 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.25% | 5,080,948 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 4,306,091 |
| Oct 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 1,312,740 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.81% | 3,538,251 |
| Oct 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 8,520,458 |
| Oct 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.06% | 10,349,666 |
| Sep 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.33% | 18,029,623 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.25% | 6,821,869 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 5,336,110 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | 4,930,387 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.35% | 5,992,547 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.62% | 2,875,224 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 5,156,914 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,055,179 |
| Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.62% | 18,568,674 |
| Sep 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.89% | 6,087,810 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 9,227,291 |
| Sep 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 8.70% | 16,848,507 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 2,095,840 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 2,467,093 |
| Sep 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 3,506,477 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 2,971,337 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 1,922,419 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 6,390,831 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,914,624 |
| Sep 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.53% | 7,700,287 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 3,782,955 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,478,313 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 7,040,277 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 2,027,301 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 2,985,188 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,141,413 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 3,800,150 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 2,966,232 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 5,287,100 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 9,174,240 |
| Aug 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34,482 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,980,754 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 12,961,141 |
| Aug 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 8,105,621 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,420,617 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 9,839,780 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 17,857,312 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 4,419,933 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 18,520,207 |