Tesoro Minerals Corp. (TSXV:TES)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Apr 23, 2025, 4:00 PM EDT
Tesoro Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -16.67% | 216,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 10, 2025 | 0.03 | 0.05 | 0.02 | 0.03 | - | - | 549,500 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 31,100 |
| Apr 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 33,300 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 22,700 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 113,000 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | - | - | 376,000 |
| Apr 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 49,600 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 21,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 82,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,400 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 11,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,100 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 51,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,100 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 2,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |