Tesoro Gold Ltd (ASX:TSO)
Australia · Delayed Price · Currency is AUD 0.0520
-0.0010 (-1.89%)
Sep 15, 2025, 4:10 PM AEST
Tesoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 3,919,477 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 9,118,481 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 3,642,955 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 5,762,326 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 272,298 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,791,221 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 379,915 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,745,558 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 674,899 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 6,154,513 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 5,460,522 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,121,823 |
| Jul 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,972 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 1,286,397 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 887,702 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,699,643 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,219,474 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 5,041,490 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 5,280,282 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 3,217,355 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,862,541 |