TriStar Gold, Inc. (FRA:7TG)
Germany · Delayed Price · Currency is EUR 0.1320
-0.0120 (-8.33%)
At close: Mar 27, 2026
FRA:7TG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.33% | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | - |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.11% | 2,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.77% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.47% | - |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -17.84% | 7,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.12% | - |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.28% | - |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.17% | - |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.50% | - |
| Mar 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 40,000 |
| Mar 12, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 12.90% | 40,000 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.77% | - |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.00% | - |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | - |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 25,000 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | - |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.73% | - |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.68% | - |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | - |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.18% | - |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.14% | - |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.75% | - |
| Feb 20, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 22.29% | 25,000 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.71% | - |
| Feb 18, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 8.89% | 14,966 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| Feb 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | - |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.28% | - |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.75% | - |
| Feb 10, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 5.94% | 14,965 |
| Feb 9, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 46.38% | 20,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -21.14% | - |
| Feb 5, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 25.00% | 10,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | - |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.93% | - |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.28% | - |
| Jan 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 13.68% | 14,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.69% | - |
| Jan 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.26% | 10,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.11% | - |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.80% | 5,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | - |