TriStar Gold, Inc. (TSGZF)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
Sep 9, 2026, 10:28 AM EST
TSGZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 17.50% | 10,500 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 70,000 |
| Aug 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 3,000 |
| Aug 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Aug 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.34% | 22,500 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.31% | 40,000 |
| Aug 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -14.68% | 592,493 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 32.12% | 4,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.33% | 157,250 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.97% | 10,000 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.71% | 6,000 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.54% | 54,300 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.46% | 7,000 |
| Jul 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.13% | 3,500 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.15% | 54,500 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 3,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.21% | 66,706 |
| 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 |