Skip to main content
TriStar Gold, Inc. (TSXV: TSG)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
-0.005 (-3.45%)
Jan 31, 2025, 10:51 AM EST

TriStar Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.140.140.140.140.14-3.45%3,500
Jan 30, 20250.150.150.150.150.1511.54%1,000
Jan 29, 20250.130.130.130.130.13--
Jan 28, 20250.140.140.130.130.13-7.14%101,700
Jan 27, 20250.140.140.130.140.14-105,500
Jan 24, 20250.140.150.140.140.143.70%24,000
Jan 23, 20250.140.140.130.140.14-3.57%54,833
Jan 22, 20250.140.140.140.140.143.70%26,500
Jan 21, 20250.140.140.140.140.14-7,910
Jan 20, 20250.140.140.140.140.14-3.57%9,332
Jan 17, 20250.130.140.130.140.1412.00%10,800
Jan 16, 20250.130.130.130.130.13-15,500
Jan 15, 20250.130.130.130.130.13-10.71%6,000
Jan 14, 20250.140.140.140.140.143.70%-
Jan 13, 20250.140.140.140.140.14-3.57%33,600
Jan 10, 20250.150.160.140.140.14-12.50%168,000
Jan 9, 20250.160.160.160.160.163.23%-
Jan 8, 20250.160.160.160.160.16-500
Jan 7, 20250.140.160.140.160.163.33%41,500
Jan 6, 20250.140.150.140.150.1511.11%128,800
Jan 3, 20250.140.140.140.140.14-42,000
Jan 2, 20250.130.140.130.140.143.85%51,300
Dec 31, 20240.130.130.120.130.13-21,000
Dec 30, 20240.130.150.130.130.13-59,000
Dec 27, 20240.140.160.130.130.13-7.14%135,200
Dec 24, 20240.140.150.140.140.143.70%5,000
Dec 23, 20240.130.140.120.140.1412.50%118,200
Dec 20, 20240.120.120.120.120.124.35%57,517
Dec 19, 20240.100.120.100.120.1227.78%371,200
Dec 18, 20240.090.090.090.090.09--
Dec 17, 20240.100.100.090.090.09-14.29%87,500
Dec 16, 20240.110.110.100.110.115.00%51,500
Dec 13, 20240.100.100.100.100.10--
Dec 12, 20240.110.110.100.100.10-9.09%13,100
Dec 11, 20240.110.110.110.110.1110.00%4,833
Dec 10, 20240.100.100.100.100.10-4.76%2,500
Dec 9, 20240.110.110.110.110.11-15,500
Dec 6, 20240.110.110.110.110.115.00%12,000
Dec 5, 20240.110.110.100.100.10-4.76%7,300
Dec 4, 20240.110.110.110.110.11-4.55%729
Dec 3, 20240.110.110.110.110.11-26,000
Dec 2, 20240.110.110.110.110.11--
Nov 29, 20240.110.110.110.110.114.76%-
Nov 28, 20240.110.110.100.110.11-4.55%8,000
Nov 27, 20240.110.110.110.110.114.76%-
Nov 26, 20240.110.110.110.110.115.00%3,000
Nov 25, 20240.100.100.100.100.10-6.98%1,000
Nov 22, 20240.110.110.110.110.11-2.27%500
Nov 21, 20240.110.110.110.110.114.76%-
Nov 20, 20240.120.120.110.110.11-4.55%39,000
Nov 19, 20240.110.110.110.110.11--
Nov 18, 20240.110.110.110.110.114.76%22,500
Nov 15, 20240.110.110.100.110.11-4.55%9,500
Nov 14, 20240.110.110.110.110.11-4.35%9,500
Nov 13, 20240.110.120.110.120.12-26,500
Nov 12, 20240.110.120.110.120.129.52%176,500
Nov 11, 20240.120.120.100.110.11-12.50%96,233
Nov 8, 20240.130.130.120.120.12-4,240
Nov 7, 20240.120.120.120.120.12-4.00%3,500
Nov 6, 20240.130.130.130.130.13-7.41%1,800
Nov 5, 20240.140.140.130.140.143.85%7,800
Nov 4, 20240.130.130.130.130.13--
Nov 1, 20240.130.130.130.130.13-3.70%6,000
Oct 31, 20240.130.140.130.140.143.85%29,500
Oct 30, 20240.140.140.130.130.13-7.14%42,433
Oct 29, 20240.140.140.140.140.1416.67%15,933
Oct 28, 20240.120.120.120.120.129.09%7,000
Oct 25, 20240.120.120.110.110.11-30,500
Oct 24, 20240.120.130.110.110.11-121,000
Oct 23, 20240.120.120.110.110.11-8.33%103,149
Oct 22, 20240.120.130.120.120.124.35%37,049
Oct 21, 20240.120.140.120.120.12-42,500
Oct 18, 20240.120.120.110.120.124.55%152,517
Oct 17, 20240.110.110.110.110.11-4.35%1,000
Oct 16, 20240.110.120.110.120.129.52%17,928
Oct 15, 20240.110.110.100.110.11-12,000
Oct 11, 20240.120.120.100.110.11-4.55%13,203
Oct 10, 20240.110.110.110.110.1110.00%84,203
Oct 9, 20240.120.120.090.100.10-16.67%216,305
Oct 8, 20240.130.130.110.120.12-7.69%59,200
Oct 7, 20240.130.140.120.130.13-285,200
Oct 4, 20240.140.140.130.130.13-7.14%14,000
Oct 3, 20240.140.140.130.140.143.70%9,127
Oct 2, 20240.140.150.130.140.14-210,400
Oct 1, 20240.160.180.130.140.14-32.50%253,200
Sep 30, 20240.200.200.200.200.20-9,000
Sep 27, 20240.200.200.200.200.208.11%50,500
Sep 26, 20240.180.190.180.190.19-2.63%7,500
Sep 25, 20240.190.190.190.190.19-5.00%2,500
Sep 24, 20240.200.200.190.200.20-16,500
Sep 23, 20240.190.220.190.200.205.26%88,000
Sep 20, 20240.200.200.190.190.19-2.56%3,500
Sep 19, 20240.190.200.190.200.205.41%214,000
Sep 18, 20240.180.190.180.190.192.78%7,100
Sep 17, 20240.190.190.180.180.18-10.00%10,200
Sep 16, 20240.210.210.190.200.20-4.76%17,600
Sep 13, 20240.220.230.210.210.21-4.55%16,619
Sep 12, 20240.210.220.210.220.2210.00%16,000
Sep 11, 20240.200.200.200.200.20-2,500
Sep 10, 20240.210.210.200.200.20-3,000