TriStar Gold, Inc. (TSGZF)
OTCMKTS · Delayed Price · Currency is USD
0.1250
-0.0050 (-3.85%)
At close: Aug 11, 2026
TSGZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |