TriStar Gold, Inc. (TSXV:TSG)
Canada
· Delayed Price · Currency is CAD 0.1550
-0.0050 (-3.13%)
May 12, 2025, 12:53 PM EDT
TriStar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 13,650 |
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 796,100 |
| May 8, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 68,300 |
| May 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 127,641 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 539,000 |
| May 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 439,300 |
| May 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 25,700 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 31,500 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 1,500 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 61,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 39,500 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.49% | 8,500 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.47% | 1,500 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,000 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 41,500 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 64,500 |
| Apr 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 43,700 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 23,500 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 2.94% | 156,000 |
| Apr 10, 2025 | 0.15 | 0.17 | 0.12 | 0.17 | 0.17 | 17.24% | 106,904 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 34,500 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 19,508 |
| Apr 4, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 2.94% | 259,500 |
| Apr 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,500 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | - |
| Mar 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 50,800 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 73,000 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 21,300 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 32,500 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 21,300 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,594,510 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 559,020 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 561,800 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 17,500 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 12,500 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 4,928 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 62,300 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 34,000 |
| Mar 5, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 13.89% | 7,673,500 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 11,000 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 55,500 |