Skip to main content
Tesoro Gold Ltd (ASX:TSO)
Australia flag Australia · Delayed Price · Currency is AUD
0.995
-0.025 (-2.45%)
At close: Mar 6, 2026

Tesoro Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.020.971.00--2.45%323,714
Mar 5, 20261.021.041.011.021.020.99%67,935
Mar 4, 20261.001.020.961.011.01-0.98%206,515
Mar 3, 20261.101.101.021.021.02-6.85%180,384
Mar 2, 20261.091.101.051.101.102.34%398,343
Feb 27, 20261.051.111.011.071.070.94%462,340
Feb 26, 20261.101.101.041.061.06-2.30%233,297
Feb 25, 20261.011.091.001.091.098.50%389,628
Feb 24, 20261.051.051.001.001.00-1.96%104,939
Feb 23, 20260.981.040.981.021.020.99%402,512
Feb 20, 20261.051.050.981.011.01-3.35%351,147
Feb 19, 20261.021.051.001.051.052.96%227,406
Feb 18, 20261.021.030.981.021.02-0.49%476,246
Feb 17, 20261.031.061.011.021.02-3.32%233,647
Feb 16, 20261.071.071.031.061.060.96%219,035
Feb 13, 20261.041.051.021.051.05-2.79%401,986
Feb 12, 20261.121.121.081.081.08-2.27%235,683
Feb 11, 20261.161.161.061.101.10-5.17%271,848
Feb 10, 20261.251.251.121.161.16-2.52%255,837
Feb 9, 20261.131.191.131.191.1915.53%272,845
Feb 6, 20261.041.060.991.031.03-5.94%452,593
Feb 5, 20261.191.191.071.101.10-6.01%473,742
Feb 4, 20261.201.221.151.171.174.95%267,474
Feb 3, 20261.151.151.071.111.11-1.33%417,586
Feb 2, 20261.161.191.101.131.13-6.64%667,007
Jan 30, 20261.281.281.191.211.21-3.60%381,185
Jan 29, 20261.301.321.201.251.25-3.10%499,686
Jan 28, 20261.261.341.261.291.293.20%324,011
Jan 27, 20261.361.381.211.251.25-6.72%577,069
Jan 23, 20261.391.411.331.341.34-498,345
Jan 22, 20261.431.431.331.341.34-5.96%289,551
Jan 21, 20261.261.441.261.431.4314.00%975,207
Jan 20, 20261.261.291.211.251.250.81%501,930
Jan 19, 20261.261.271.221.241.240.81%338,630
Jan 16, 20261.311.321.221.231.23-6.82%266,131
Jan 15, 20261.241.321.231.321.329.09%570,767
Jan 14, 20261.251.271.201.211.21-310,547
Jan 13, 20261.281.301.211.211.21-5.10%437,852
Jan 12, 20261.281.311.231.281.282.82%245,377
Jan 9, 20261.221.271.221.241.242.48%301,018
Jan 8, 20261.241.281.201.211.21-6.92%305,144
Jan 7, 20261.261.351.261.301.302.77%431,861
Jan 6, 20261.311.341.201.271.271.61%366,314
Jan 5, 20261.281.351.211.251.25-1.97%124,512
Jan 2, 20261.321.331.271.271.27-3.05%68,263
Dec 31, 20251.351.381.301.311.31-3.32%183,372
Dec 30, 20251.301.371.271.361.365.45%353,081
Dec 29, 20251.301.301.251.291.29-2.28%226,887
Dec 24, 20251.341.341.271.321.32-4.01%175,275
Dec 23, 20251.311.381.311.371.375.38%478,222
Dec 22, 20251.311.351.251.301.30-0.76%319,073
Dec 19, 20251.241.331.221.311.316.94%359,105
Dec 18, 20251.191.231.181.231.232.08%344,546
Dec 17, 20251.121.221.121.201.207.62%245,554
Dec 16, 20251.091.151.091.121.121.36%233,693
Dec 15, 20251.121.121.091.101.10-308,466
Dec 12, 20251.101.151.081.101.102.33%1,234,433
Dec 11, 20251.001.090.981.081.089.69%785,277
Dec 10, 20251.001.000.940.980.98-1.51%341,057
Dec 9, 20251.011.020.971.001.00-0.50%440,049
Dec 8, 20251.001.100.961.001.00-702,798
Dec 5, 20251.001.001.001.001.00-1.96%-
Dec 4, 20251.021.021.021.021.02-6.42%-
Dec 3, 20251.091.091.091.091.090.93%-
Dec 2, 20251.081.081.081.081.08-8.47%-
Dec 1, 20251.181.181.181.181.185.83%-
Nov 28, 20251.121.121.121.121.123.24%-
Nov 27, 20251.101.141.051.081.08-1.37%492,110
Nov 26, 20251.081.101.041.101.092.82%320,636
Nov 25, 20251.051.101.051.071.064.41%377,474
Nov 24, 20251.021.020.981.021.02-221,764
Nov 21, 20251.051.050.991.021.02-1.45%488,465
Nov 20, 20250.951.050.951.041.0311.29%366,758
Nov 19, 20250.951.010.920.930.93-1.59%419,917
Nov 18, 20250.930.950.870.950.94-3.08%394,200
Nov 17, 20250.890.980.890.980.976.56%582,706
Nov 14, 20250.900.930.890.920.911.67%298,506
Nov 13, 20250.870.930.870.900.901.69%298,769
Nov 12, 20250.900.900.860.890.88-79,369
Nov 11, 20250.900.900.840.890.881.72%96,459
Nov 10, 20250.810.890.810.870.877.41%170,033
Nov 7, 20250.840.840.800.810.81-5.26%118,934
Nov 6, 20250.840.860.830.860.851.79%122,193
Nov 5, 20250.830.840.780.840.84-206,422
Nov 4, 20250.840.840.830.840.843.70%92,305
Nov 3, 20250.860.860.810.810.81-5.26%173,024
Oct 31, 20250.870.900.860.860.851.79%149,216
Oct 30, 20250.870.870.830.840.84-3.45%102,689
Oct 29, 20250.840.890.830.870.873.57%326,367
Oct 28, 20250.930.930.810.840.84-9.68%627,340
Oct 27, 20250.950.980.900.930.93-1.59%342,417
Oct 24, 20250.981.050.950.950.94-3.08%284,327
Oct 23, 20250.950.990.930.980.973.17%386,839
Oct 22, 20250.950.950.890.950.94-5.97%1,023,768
Oct 21, 20251.021.050.991.011.00-1.47%528,229
Oct 20, 20251.041.050.991.021.02-2.86%465,660
Oct 17, 20251.131.131.021.051.05-4.11%661,929
Oct 16, 20251.101.141.051.101.091.39%765,182
Oct 15, 20251.101.111.051.081.081.41%795,371
Oct 14, 20251.011.100.981.071.069.23%569,088