TriStar Gold, Inc. (TSGZF)
OTCMKTS
· Delayed Price · Currency is USD
0.1100
-0.0119 (-9.76%)
May 20, 2025, 3:01 PM EDT
TriStar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.82% | 9,023 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 92,500 |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 202,500 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 47,000 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 55,000 |
| May 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.66% | 789,500 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.15% | 1,000 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.13% | 1,000 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 121,000 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.83% | 1,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.40% | 51,400 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.20% | 11,500 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| 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 |