Skip to main content
Tesoro Gold Ltd (ASX:TSO)
Australia flag Australia · Delayed Price · Currency is AUD
1.050
-0.060 (-5.41%)
Apr 29, 2026, 4:11 PM AEST

Tesoro Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.101.121.051.051.05-5.41%71,571
Apr 28, 20261.101.111.051.111.112.78%112,502
Apr 27, 20261.071.081.041.081.080.93%67,385
Apr 24, 20261.121.121.061.071.07-3.17%64,543
Apr 23, 20261.141.141.091.111.11-3.91%130,980
Apr 22, 20261.091.181.081.151.156.48%330,353
Apr 21, 20261.031.101.031.081.0810.20%270,398
Apr 20, 20261.021.080.980.980.98-2.49%195,447
Apr 17, 20261.001.050.981.011.01-0.50%264,902
Apr 16, 20261.061.060.981.011.011.00%177,728
Apr 15, 20261.091.090.971.001.00-8.68%111,854
Apr 14, 20261.021.100.981.101.108.96%317,739
Apr 13, 20261.021.020.981.011.01-2.43%324,787
Apr 10, 20261.031.070.991.031.03-159,655
Apr 9, 20260.981.030.931.031.036.19%185,811
Apr 8, 20260.900.970.890.970.9710.23%245,954
Apr 7, 20260.910.920.870.880.88-2.76%124,986
Apr 2, 20260.950.950.890.910.91-4.74%111,448
Apr 1, 20260.880.970.880.950.952.70%103,394
Mar 31, 20260.870.940.870.930.936.94%77,812
Mar 30, 20260.890.890.850.870.87-2.26%56,572
Mar 27, 20260.900.910.890.890.89-2.21%14,031
Mar 26, 20260.920.930.890.910.91-5.24%79,867
Mar 25, 20260.910.970.910.960.9613.69%54,026
Mar 24, 20260.860.910.840.840.84-211,120
Mar 23, 20260.940.940.830.840.84-8.70%373,524
Mar 20, 20260.910.950.870.920.92-3.66%144,459
Mar 19, 20260.940.960.870.960.961.06%292,908
Mar 18, 20260.960.970.900.950.95-2.58%97,868
Mar 17, 20260.910.970.910.970.976.59%73,027
Mar 16, 20260.910.920.870.910.91-0.55%528,796
Mar 13, 20260.950.950.910.920.92-3.68%193,621
Mar 12, 20260.990.990.950.950.95-3.06%277,192
Mar 11, 20260.960.990.950.980.983.70%228,860
Mar 10, 20260.960.970.930.950.951.61%318,176
Mar 9, 20261.001.000.910.930.93-6.53%226,014
Mar 6, 20261.001.020.971.001.00-2.45%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%-