TriStar Gold, Inc. (TSGZF)
OTCMKTS · Delayed Price · Currency is USD
0.11232
-0.0037 (-3.21%)
Jul 20, 2026, 1:31 PM EST
TSGZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | -5.72% | 65,706 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.12% | 356,766 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.29% | 5,000 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.70% | 2,000 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.04% | 6,677 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.82% | 5,000 |
| Jun 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.08% | 32,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.86% | 102,500 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.40% | 2,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.43% | 1,100 |
| Jun 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.85% | 26,700 |
| Jun 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.83% | 46,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.28% | 6,900 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.37% | 1,000 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.29% | 1,132 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.34% | 77,054 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.82% | 3,000 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.83% | 4,500 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.96% | 13,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.77% | 34,965 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.06% | 500 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.16% | 20,000 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.22% | 500 |
| May 29, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.22% | 33,500 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.03% | 38,157 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.55% | 54,135 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.94% | 16,000 |
| May 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 196,500 |
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -11.22% | 909,557 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.08% | 3,600 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.93% | 2,500 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.59% | 6,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 6.99% | 41,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.12% | 34,500 |
| May 11, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 4.44% | 150,500 |
| May 8, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -2.50% | 74,277 |
| May 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 9.35% | 13,000 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.16% | 6,300 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.97% | 93,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.33% | 100,000 |
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.35% | 100,000 |
| Apr 30, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.13% | 255,322 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.53% | 1,412 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 24.77% | 1,400 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.49% | 23,500 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.45% | 55,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.94% | 200 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.47% | 4,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.57% | 2,566 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.57% | 500 |