TriStar Gold, Inc. (TSGZF)
OTCMKTS · Delayed Price · Currency is USD
0.12295
+0.0067 (5.74%)
Nov 9, 2026, 3:26 PM EST
TSGZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.78% | 41,000 |
| Nov 6, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -24.98% | 401,250 |
| Nov 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 9.34% | 20,100 |
| Nov 4, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.42% | 1,000 |
| Nov 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.05% | 8,500 |
| Oct 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.39% | 25,000 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 7,892 |
| Oct 26, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -1.69% | 59,000 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12% | 5,400 |
| Oct 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.97% | 7,000 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.51% | 17,500 |
| Oct 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.88% | 1,000 |
| Oct 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.63% | 135,000 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.70% | 5,000 |
| Oct 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.88% | 22,430 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.97% | 159,014 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.20% | 18,500 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.09% | 80,500 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.33% | 65,000 |
| Oct 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.83% | 30,500 |
| Oct 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.78% | 500 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.86% | 310,500 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.66% | 1,500 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -9.32% | 11,334 |
| Sep 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.40% | 6,967 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.46% | 5,500 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.75% | 2,000 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.41% | 1,680 |
| Sep 21, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.47% | 90,661 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.82% | 50,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.92% | 23,000 |
| Sep 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.77% | 6,544 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.69% | 1,000 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 5.06% | 550 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.70% | 38,620 |
| Sep 8, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 1.98% | 92,453 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.54% | 3,400 |
| Sep 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.98% | 4,000 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.93% | 13,600 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.88% | 1,500 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.46% | 500 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.16% | 7,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.01% | 10,000 |
| Aug 24, 2026 | 0.09 | 0.17 | 0.09 | 0.16 | 0.16 | -1.33% | 31,900 |
| Aug 21, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 21.27% | 81,000 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | 576,023 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.27% | 25,500 |
| Aug 18, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -1.05% | 12,600 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.93% | 12,500 |
| Aug 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -5.44% | 11,000 |