TriStar Gold, Inc. (TSGZF)
OTCMKTS
· Delayed Price · Currency is USD
0.1200
-0.0050 (-4.00%)
Apr 28, 2025, 3:52 PM EDT
TriStar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.89% | 479,167 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.41% | 16,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.75% | 105,000 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 46,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.80% | 65,000 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.16% | 21,477 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.01% | 140,574 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.75% | 53,500 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.89% | 42,000 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.06% | 5,000 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.14% | 471,700 |
| Apr 10, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 18.92% | 94,000 |
| Apr 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.83% | 86,000 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.22% | 105,200 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -17.27% | 1,061,100 |
| Apr 4, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 3.90% | 338,000 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.49% | 6,598 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.38% | 2,000 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 11,700 |
| Mar 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -9.09% | 51,400 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.44% | 100 |
| Mar 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 27,000 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.93% | 35,500 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.07% | 1,050 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.07% | 137,184 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.22% | 185 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.09% | 7,200 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -12.96% | 27,750 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 10,000 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.45% | 15,288 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | - |
| Mar 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,600 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.30% | 23,056 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 9.39% | 9,000 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.30% | 98,000 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.67% | 15,250 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.15% | 5,001 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.61% | 10,000 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.19% | 52,257 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.31% | 20,750 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 164,578 |
| Feb 24, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 26.01% | 279,550 |
| Feb 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Feb 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.52% | 38,000 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | 5,000 |
| Feb 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.17% | 8,900 |
| Feb 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.54% | 16,945 |