Tesoro Gold Ltd (ASX:TSO)
Australia · Delayed Price · Currency is AUD 0.8500
-0.0700 (-7.61%)
Jul 7, 2026, 4:11 PM AEST
Tesoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -7.61% | 57,448 |
| Jul 6, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.79% | 36,346 |
| Jul 3, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 5,416 |
| Jul 2, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 34,754 |
| Jul 1, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 39,391 |
| Jun 30, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | - | 85,142 |
| Jun 29, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 24,082 |
| Jun 26, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 65,653 |
| Jun 25, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 2.14% | 51,271 |
| Jun 24, 2026 | 0.93 | 1.00 | 0.93 | 0.94 | 0.94 | 2.75% | 62,951 |
| Jun 23, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -5.21% | 188,943 |
| Jun 22, 2026 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | -1.54% | 38,039 |
| Jun 19, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 0.52% | 52,664 |
| Jun 18, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -2.02% | 106,615 |
| Jun 17, 2026 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -3.41% | 73,954 |
| Jun 16, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 4.06% | 108,008 |
| Jun 15, 2026 | 0.95 | 1.01 | 0.91 | 0.99 | 0.99 | 8.24% | 132,090 |
| Jun 12, 2026 | 0.91 | 0.98 | 0.91 | 0.91 | 0.91 | 4.60% | 123,280 |
| Jun 11, 2026 | 0.96 | 0.96 | 0.86 | 0.87 | 0.87 | -9.37% | 167,914 |
| Jun 10, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 32,119 |
| Jun 9, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 175,669 |
| Jun 5, 2026 | 1.01 | 1.10 | 0.98 | 0.99 | 0.99 | -3.43% | 119,993 |
| Jun 4, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 7,222 |
| Jun 3, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 14,398 |
| Jun 2, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 99,604 |
| Jun 1, 2026 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | - | 75,569 |
| May 29, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 3.45% | 76,799 |
| May 28, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | -0.49% | 176,143 |
| May 27, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.74% | 138,887 |
| May 26, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.25% | 236,030 |
| May 25, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 4.17% | 56,311 |
| May 22, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 143,196 |
| May 21, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 22,827 |
| May 20, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 193,051 |
| May 19, 2026 | 1.00 | 1.04 | 0.97 | 0.99 | 0.99 | 3.14% | 110,110 |
| May 18, 2026 | 1.03 | 1.03 | 0.87 | 0.96 | 0.96 | -4.02% | 222,771 |
| May 15, 2026 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -7.01% | 111,853 |
| May 14, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 1.42% | 84,217 |
| May 13, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.94% | 85,857 |
| May 12, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 71,633 |
| May 11, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 42,503 |
| May 8, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 113,448 |
| May 7, 2026 | 1.11 | 1.19 | 1.05 | 1.06 | 1.06 | -0.93% | 334,015 |
| May 6, 2026 | 1.08 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 88,399 |
| May 5, 2026 | 1.04 | 1.11 | 1.03 | 1.09 | 1.09 | 4.31% | 119,211 |
| May 4, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -7.52% | 40,646 |
| May 1, 2026 | 1.13 | 1.16 | 1.09 | 1.13 | 1.13 | 3.20% | 307,459 |
| Apr 30, 2026 | 1.06 | 1.10 | 1.02 | 1.10 | 1.10 | 4.29% | 96,425 |
| Apr 29, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 71,571 |
| Apr 28, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 112,502 |