TriStar Gold, Inc. (TSXV:TSG)
Canada
· Delayed Price · Currency is CAD 0.1950
+0.0050 (2.63%)
Jun 13, 2025, 3:59 PM EDT
TriStar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,000 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 138,000 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,200 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,000 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 27,523 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 81,701 |
| Jun 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 360,115 |
| Jun 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 91,000 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 143,000 |
| May 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 75,000 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 28,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 121,500 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 700 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,500 |
| May 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 72,800 |
| May 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 40,500 |
| May 21, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 52,500 |
| May 20, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 691,700 |
| May 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 92,200 |
| May 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 266,500 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 65,000 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 13,700 |
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 796,100 |
| May 8, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 68,300 |
| May 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 127,641 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 539,000 |
| May 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 439,300 |
| May 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 25,700 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 31,500 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 1,500 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 61,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 39,500 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.49% | 8,500 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.47% | 1,500 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,000 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 41,500 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 64,500 |
| Apr 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 43,700 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 23,500 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 2.94% | 156,000 |
| Apr 10, 2025 | 0.15 | 0.17 | 0.12 | 0.17 | 0.17 | 17.24% | 106,904 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 34,500 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 19,508 |
| Apr 4, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 2.94% | 259,500 |
| Apr 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,500 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |