Tesoro Gold Ltd (ASX:TSO)
Australia · Delayed Price · Currency is AUD 0.9600
-0.0200 (-2.04%)
May 22, 2026, 4:11 PM AEST
Tesoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 67,385 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -3.17% | 64,543 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -3.91% | 130,980 |
| Apr 22, 2026 | 1.09 | 1.18 | 1.08 | 1.15 | 1.15 | 6.48% | 330,353 |
| Apr 21, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 10.20% | 270,398 |
| Apr 20, 2026 | 1.02 | 1.08 | 0.98 | 0.98 | 0.98 | -2.49% | 195,447 |
| Apr 17, 2026 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | -0.50% | 264,902 |
| Apr 16, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | 1.00% | 177,728 |
| Apr 15, 2026 | 1.09 | 1.09 | 0.97 | 1.00 | 1.00 | -8.68% | 111,854 |
| Apr 14, 2026 | 1.02 | 1.10 | 0.98 | 1.10 | 1.10 | 8.96% | 317,739 |
| 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 |