Tesoro Gold Ltd (ASX:TSO)
Australia · Delayed Price · Currency is AUD 1.005
-0.025 (-2.43%)
Apr 13, 2026, 4:11 PM AEST
Tesoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -2.43% | 324,787 |
| Apr 10, 2026 | 1.03 | 1.07 | 0.99 | 1.03 | 1.03 | - | 159,655 |
| Apr 9, 2026 | 0.98 | 1.03 | 0.93 | 1.03 | 1.03 | 6.19% | 185,811 |
| Apr 8, 2026 | 0.90 | 0.97 | 0.89 | 0.97 | 0.97 | 10.23% | 245,954 |
| Apr 7, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -2.76% | 124,986 |
| Apr 2, 2026 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -4.74% | 111,448 |
| Apr 1, 2026 | 0.88 | 0.97 | 0.88 | 0.95 | 0.95 | 2.70% | 103,394 |
| Mar 31, 2026 | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | 6.94% | 77,812 |
| Mar 30, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.26% | 56,572 |
| Mar 27, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -2.21% | 14,031 |
| Mar 26, 2026 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -5.24% | 79,867 |
| Mar 25, 2026 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 13.69% | 54,026 |
| Mar 24, 2026 | 0.86 | 0.91 | 0.84 | 0.84 | 0.84 | - | 211,120 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.83 | 0.84 | 0.84 | -8.70% | 373,524 |
| Mar 20, 2026 | 0.91 | 0.95 | 0.87 | 0.92 | 0.92 | -3.66% | 144,459 |
| Mar 19, 2026 | 0.94 | 0.96 | 0.87 | 0.96 | 0.96 | 1.06% | 292,908 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | -2.58% | 97,868 |
| Mar 17, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 6.59% | 73,027 |
| Mar 16, 2026 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | -0.55% | 528,796 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.68% | 193,621 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 277,192 |
| Mar 11, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 3.70% | 228,860 |
| Mar 10, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | 1.61% | 318,176 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -6.53% | 226,014 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -2.45% | 323,714 |
| Mar 5, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 67,935 |
| Mar 4, 2026 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 206,515 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -6.85% | 180,384 |
| Mar 2, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 2.34% | 398,343 |
| Feb 27, 2026 | 1.05 | 1.11 | 1.01 | 1.07 | 1.07 | 0.94% | 462,340 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.30% | 233,297 |
| Feb 25, 2026 | 1.01 | 1.09 | 1.00 | 1.09 | 1.09 | 8.50% | 389,628 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 104,939 |
| Feb 23, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 402,512 |
| Feb 20, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.35% | 351,147 |
| Feb 19, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.96% | 227,406 |
| Feb 18, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | -0.49% | 476,246 |
| Feb 17, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -3.32% | 233,647 |
| Feb 16, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 0.96% | 219,035 |
| Feb 13, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | -2.79% | 401,986 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.27% | 235,683 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | -5.17% | 271,848 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | -2.52% | 255,837 |
| Feb 9, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 15.53% | 272,845 |
| Feb 6, 2026 | 1.04 | 1.06 | 0.99 | 1.03 | 1.03 | -5.94% | 452,593 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.07 | 1.10 | 1.10 | -6.01% | 473,742 |
| Feb 4, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | 4.95% | 267,474 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -1.33% | 417,586 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -6.64% | 667,007 |
| Jan 30, 2026 | 1.28 | 1.28 | 1.19 | 1.21 | 1.21 | -3.60% | 381,185 |