Skip to main content
logo
TriStar Gold, Inc. (TSXV:TSG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1800
+0.0100 (5.88%)
Aug 27, 2025, 3:59 PM EDT

TriStar Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.170.180.170.180.185.88%90,000
Aug 26, 20250.190.190.170.170.17-8.11%278,900
Aug 25, 20250.190.190.190.190.19-2,123
Aug 22, 20250.180.190.180.190.198.82%45,000
Aug 21, 20250.180.180.160.170.17-59,400
Aug 20, 20250.170.180.170.170.17-114,700
Aug 19, 20250.180.180.170.170.17-74,000
Aug 18, 20250.180.180.170.170.17-65,300
Aug 15, 20250.180.180.170.170.17-2.86%126,600
Aug 14, 20250.180.180.180.180.18-2.78%13,000
Aug 13, 20250.180.180.170.180.18-52,500
Aug 12, 20250.180.190.180.180.182.86%200,100
Aug 11, 20250.170.180.170.180.182.94%69,200
Aug 8, 20250.170.170.170.170.17-2.86%27,530
Aug 7, 20250.170.180.170.180.182.94%185,700
Aug 6, 20250.200.200.170.170.17-17.07%352,900
Aug 5, 20250.210.230.210.210.215.13%197,637
Aug 1, 20250.200.210.190.200.20-159,500
Jul 31, 20250.220.220.200.200.20-11.36%51,518
Jul 30, 20250.190.280.180.220.2218.92%320,100
Jul 29, 20250.180.200.180.190.192.78%364,937
Jul 28, 20250.190.190.180.180.18-2.70%358,300
Jul 25, 20250.190.190.180.190.192.78%32,500
Jul 24, 20250.180.180.180.180.185.88%22,000
Jul 23, 20250.180.190.170.170.17-2.86%338,000
Jul 22, 20250.180.180.180.180.182.94%2,710
Jul 21, 20250.180.180.170.170.17-122,100
Jul 18, 20250.180.180.170.170.17-2.86%15,200
Jul 17, 20250.180.180.180.180.18-3,000
Jul 16, 20250.170.180.170.180.18-76,300
Jul 15, 20250.180.180.180.180.18-2.78%2,400
Jul 14, 20250.180.180.180.180.182.86%118,300
Jul 11, 20250.180.180.180.180.18-35,600
Jul 10, 20250.170.180.170.180.18-2.78%6,800
Jul 9, 20250.170.180.170.180.182.86%22,710
Jul 8, 20250.180.190.180.180.18-5.41%661,400
Jul 7, 20250.180.200.180.190.195.71%254,000
Jul 4, 20250.180.180.180.180.18-2.78%2,010
Jul 3, 20250.180.190.180.180.18-48,500
Jul 2, 20250.190.190.180.180.18-5.26%159,944
Jun 30, 20250.190.190.180.190.192.70%25,502
Jun 27, 20250.190.190.190.190.19-2.63%11,500
Jun 26, 20250.190.190.190.190.19-11,000
Jun 25, 20250.200.200.190.190.19-70,400
Jun 24, 20250.190.200.190.190.19-225,500
Jun 23, 20250.200.200.190.190.19-80,500
Jun 20, 20250.200.200.190.190.19-23,000
Jun 19, 20250.190.190.190.190.192.70%1,100
Jun 18, 20250.190.190.190.190.19-54,200
Jun 17, 20250.190.190.190.190.19-2.63%44,000