TriStar Gold, Inc. (TSXV:TSG)
Canada · Delayed Price · Currency is CAD 0.1650
+0.0050 (3.03%)
Nov 26, 2025, 3:54 PM EST
TriStar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 96,000 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 111,698 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 62,000 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 222,964 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 238,145 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 514,521 |
| Oct 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 134,408 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 79,642 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 16,000 |
| Sep 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 132,911 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 60,200 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 56,715 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 74,025 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 108,047 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 147,000 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,000 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 83,030 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 30,000 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 218,844 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 50,000 |