TriStar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.26	0.26	0.24	0.24	0.24	-7.69%	53,610
Apr 16, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	2,125
Apr 15, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	1,501
Apr 14, 2026	0.24	0.26	0.24	0.26	0.26	4.08%	285,500
Apr 13, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	12,631
Apr 10, 2026	0.27	0.27	0.24	0.25	0.25	-7.41%	221,000
Apr 9, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	281,504
Apr 8, 2026	0.24	0.27	0.24	0.26	0.26	10.64%	131,602
Apr 7, 2026	0.25	0.25	0.24	0.24	0.24	-6.00%	79,431
Apr 6, 2026	0.25	0.25	0.25	0.25	0.25	-0.99%	53,000
Apr 2, 2026	0.25	0.26	0.24	0.25	0.25	-2.88%	98,427
Apr 1, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	18,721
Mar 31, 2026	0.24	0.28	0.24	0.27	0.27	14.89%	152,531
Mar 30, 2026	0.24	0.24	0.24	0.24	0.24	-	2,505
Mar 27, 2026	0.24	0.25	0.23	0.24	0.24	-	140,488
Mar 26, 2026	0.25	0.26	0.24	0.24	0.24	-6.00%	62,821
Mar 25, 2026	0.28	0.28	0.24	0.25	0.25	-7.41%	36,042
Mar 24, 2026	0.24	0.27	0.24	0.27	0.27	8.00%	11,811
Mar 23, 2026	0.23	0.25	0.23	0.25	0.25	8.70%	89,981
Mar 20, 2026	0.27	0.27	0.22	0.23	0.23	-6.12%	156,521
Mar 19, 2026	0.28	0.28	0.23	0.25	0.25	-18.33%	347,847
Mar 18, 2026	0.31	0.31	0.29	0.30	0.30	-4.76%	160,294
Mar 17, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	126,238
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	149,443
Mar 13, 2026	0.31	0.33	0.30	0.32	0.32	-	328,833
Mar 12, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	63,510
Mar 11, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	94,008
Mar 10, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	25,145
Mar 9, 2026	0.32	0.32	0.30	0.30	0.30	-7.81%	71,202
Mar 6, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	56,840
Mar 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	110,381
Mar 4, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	37,457
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	144,789
Mar 2, 2026	0.33	0.33	0.32	0.33	0.33	-	73,753
Feb 27, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	38,956
Feb 26, 2026	0.32	0.33	0.30	0.31	0.31	3.33%	148,861
Feb 25, 2026	0.31	0.31	0.29	0.30	0.30	-	291,492
Feb 24, 2026	0.32	0.32	0.30	0.30	0.30	-11.76%	259,080
Feb 23, 2026	0.35	0.35	0.32	0.34	0.34	4.62%	143,593
Feb 20, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	80,886
Feb 19, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	75,973
Feb 18, 2026	0.29	0.31	0.29	0.30	0.30	11.11%	106,654
Feb 17, 2026	0.30	0.31	0.27	0.27	0.27	-12.90%	223,091
Feb 13, 2026	0.33	0.33	0.31	0.31	0.31	-	74,348
Feb 12, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	102,705
Feb 11, 2026	0.33	0.34	0.31	0.33	0.33	-	147,514
Feb 10, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	208,215
Feb 9, 2026	0.29	0.32	0.28	0.31	0.31	8.77%	160,699
Feb 6, 2026	0.26	0.29	0.24	0.29	0.29	16.33%	252,123
Feb 5, 2026	0.26	0.26	0.24	0.25	0.25	-7.55%	106,430