Tesoro Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.85	0.85	0.82	0.85	0.85	3.05%	38,354
Jul 24, 2026	0.88	0.88	0.76	0.82	0.82	-4.65%	246,178
Jul 23, 2026	0.88	0.88	0.85	0.86	0.86	-1.15%	28,884
Jul 22, 2026	0.88	0.88	0.82	0.87	0.87	2.35%	29,848
Jul 21, 2026	0.84	0.85	0.80	0.85	0.85	3.66%	66,832
Jul 20, 2026	0.86	0.89	0.80	0.82	0.82	-6.82%	76,321
Jul 17, 2026	0.88	0.90	0.86	0.88	0.88	-3.30%	22,569
Jul 16, 2026	0.84	0.91	0.84	0.91	0.91	7.06%	24,358
Jul 15, 2026	0.87	0.87	0.85	0.85	0.85	-0.58%	9,808
Jul 14, 2026	0.86	0.87	0.84	0.86	0.86	1.79%	8,685
Jul 13, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	23,499
Jul 10, 2026	0.84	0.87	0.84	0.86	0.86	1.18%	29,428
Jul 9, 2026	0.85	0.86	0.84	0.85	0.85	-	4,648
Jul 8, 2026	0.86	0.86	0.84	0.85	0.85	-	58,705
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