TriStar Gold, Inc. (TSXV:TSG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1650
0.00 (0.00%)
Oct 1, 2025, 2:06 PM EDT

TriStar Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.170.170.170.170.17-19,142
Sep 30, 20250.160.170.160.170.173.13%16,000
Sep 29, 20250.160.170.160.160.16-132,911
Sep 26, 20250.170.170.160.160.16-3.03%60,200
Sep 25, 20250.170.170.170.170.17-56,715
Sep 24, 20250.170.170.160.170.17-74,025
Sep 23, 20250.170.170.160.170.17-2.94%108,047
Sep 22, 20250.170.170.170.170.17-147,000
Sep 19, 20250.170.170.170.170.173.03%2,000
Sep 18, 20250.170.170.170.170.173.13%83,030
Sep 17, 20250.160.160.160.160.163.23%30,000
Sep 16, 20250.170.170.150.160.16-6.06%218,844
Sep 15, 20250.160.170.160.170.17-50,000
Sep 12, 20250.170.170.160.170.17-2.94%60,116
Sep 11, 20250.170.170.170.170.176.25%54,500
Sep 10, 20250.180.180.160.160.16-5.88%205,000
Sep 9, 20250.170.170.170.170.176.25%34,000
Sep 8, 20250.170.170.160.160.16-3.03%213,600
Sep 5, 20250.180.180.170.170.17-2.94%240,500
Sep 4, 20250.170.180.170.170.17-31,100
Sep 3, 20250.170.180.170.170.173.03%38,000
Sep 2, 20250.180.180.170.170.17-5.71%86,546
Aug 29, 20250.180.180.180.180.18-26,600
Aug 28, 20250.180.190.180.180.18-2.78%116,222
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