TriStar Gold, Inc. (TSGZF)
OTCMKTS · Delayed Price · Currency is USD
0.1207
-0.0017 (-1.39%)
Oct 27, 2025, 12:46 PM EDT
TriStar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 100,700 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 142,311 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.16% | 45,554 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.36% | 24,250 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.06% | 392,222 |
| Oct 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 55,200 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.65% | 18,500 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 6.78% | 597,222 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.08% | 55,334 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.73% | 123,250 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 7.59% | 1,295 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.30% | 67,000 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,000 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.71% | 108,700 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -5.34% | 89,825 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.68% | 124,290 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 14,500 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.93% | 118,500 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 34,532 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.95% | 18,332 |
| Sep 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.62% | 74,860 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.88% | 73,166 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.21% | 7,100 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 33,756 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.50% | 185,962 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.47% | 92,397 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.10% | 1,069 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.90% | 81,841 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.02% | 27,740 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.07% | 101,078 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.56% | 55,000 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.76% | 17,190 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.63% | 4,267 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 79,500 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.69% | 31,000 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.33% | 398,114 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.49% | 346,750 |
| Sep 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.77% | 29,600 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.73% | 46,050 |
| Sep 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.09% | 199,613 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.40% | 350 |
| Aug 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.68% | 84,746 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.55% | 50,035 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.74% | 104,400 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.06% | 11,233 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.19% | 14,485 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 34,050 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 23,000 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.95% | 30,050 |