TriStar Gold, Inc. (TSXV:TSG)
Canada · Delayed Price · Currency is CAD 0.2150
-0.0050 (-2.27%)
At close: Dec 24, 2025
TriStar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 113,000 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 13,500 |
| Dec 22, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 139,084 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,583 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 68,714 |
| Dec 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 277,816 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 299,009 |
| Dec 15, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 2.78% | 216,506 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 101,000 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 68,500 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 69,500 |
| Dec 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 260,523 |
| Dec 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 96,400 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 83,500 |
| Dec 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 353,100 |
| Dec 3, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 398,350 |
| Dec 2, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 1,270,162 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 28,124 |
| Nov 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 157,513 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,100 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 94,200 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,417 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,500 |
| Nov 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 16,500 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 6,500 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 67,000 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 37,000 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 66,000 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 40,000 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 39,011 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 29,500 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 51,500 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 83,400 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,423 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 43,200 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,100 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 42,500 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 19,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 321,000 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 70,247 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 155,821 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 155,967 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 356,500 |
| Oct 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 208,500 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 160,500 |
| Oct 16, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 957,650 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 115,500 |
| Oct 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 144,711 |