Skip to main content
TriStar Gold, Inc. (TSXV:TSG)
Canada flag Canada · Delayed Price · Currency is CAD
0.325
+0.015 (4.84%)
At close: Feb 27, 2026

TriStar Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.310.330.310.330.334.84%38,956
Feb 26, 20260.320.330.300.310.313.33%148,861
Feb 25, 20260.310.310.290.300.30-291,492
Feb 24, 20260.320.320.300.300.30-11.76%259,080
Feb 23, 20260.350.350.320.340.344.62%143,593
Feb 20, 20260.310.330.310.330.334.84%80,886
Feb 19, 20260.310.310.300.310.313.33%75,973
Feb 18, 20260.290.310.290.300.3011.11%106,654
Feb 17, 20260.300.310.270.270.27-12.90%223,091
Feb 13, 20260.330.330.310.310.31-74,348
Feb 12, 20260.320.330.310.310.31-6.06%102,705
Feb 11, 20260.330.340.310.330.33-147,514
Feb 10, 20260.310.340.310.330.336.45%208,215
Feb 9, 20260.290.320.280.310.318.77%160,699
Feb 6, 20260.260.290.240.290.2916.33%252,123
Feb 5, 20260.260.260.240.250.25-7.55%106,430
Feb 4, 20260.250.270.250.270.276.00%177,795
Feb 3, 20260.250.250.220.250.2513.64%314,942
Feb 2, 20260.210.230.200.220.227.32%476,801
Jan 30, 20260.210.220.200.210.21-169,593
Jan 29, 20260.220.220.200.210.21-2.38%431,325
Jan 28, 20260.210.220.210.210.21-206,300
Jan 27, 20260.200.210.200.210.21-446,510
Jan 26, 20260.220.220.210.210.21-2.33%426,875
Jan 23, 20260.220.220.210.220.22-2.27%100,540
Jan 22, 20260.210.220.210.220.222.33%290,936
Jan 21, 20260.220.220.210.220.222.38%342,025
Jan 20, 20260.210.220.210.210.21-890,000
Jan 19, 20260.220.220.210.210.21-2.33%165,685
Jan 16, 20260.220.220.210.220.22-2.27%96,357
Jan 15, 20260.220.220.220.220.22-21,514
Jan 14, 20260.210.220.210.220.224.76%352,785
Jan 13, 20260.220.220.210.210.21-2.33%100,620
Jan 12, 20260.210.220.210.220.224.88%154,756
Jan 9, 20260.230.230.200.210.21-10.87%140,870
Jan 8, 20260.240.240.230.230.23-2.13%16,594
Jan 7, 20260.230.240.230.240.244.44%96,421
Jan 6, 20260.210.230.210.230.234.65%105,671
Jan 5, 20260.220.220.190.220.224.88%131,713
Jan 2, 20260.210.210.200.210.21-133,742
Dec 31, 20250.190.210.170.210.217.89%546,131
Dec 30, 20250.210.220.190.190.19-5.00%172,500
Dec 29, 20250.210.210.200.200.20-6.98%112,268
Dec 24, 20250.220.230.210.220.22-2.27%113,000
Dec 23, 20250.220.220.220.220.222.33%13,500
Dec 22, 20250.210.230.210.220.224.88%139,084
Dec 19, 20250.210.210.210.210.21-6,583
Dec 18, 20250.210.210.200.210.21-68,714
Dec 17, 20250.190.210.190.210.2110.81%277,816
Dec 16, 20250.190.200.190.190.19-299,009
Dec 15, 20250.170.200.170.190.192.78%216,506
Dec 12, 20250.180.180.180.180.18-2.70%101,000
Dec 11, 20250.190.190.190.190.19-68,500
Dec 10, 20250.190.190.180.190.19-69,500
Dec 9, 20250.180.190.180.190.192.78%260,523
Dec 8, 20250.180.190.180.180.18-96,400
Dec 5, 20250.180.180.180.180.18-5.26%83,500
Dec 4, 20250.190.200.190.190.192.70%353,100
Dec 3, 20250.180.200.180.190.192.78%398,350
Dec 2, 20250.170.190.170.180.189.09%1,270,162
Dec 1, 20250.170.170.170.170.17-2.94%28,124
Nov 28, 20250.160.170.160.170.173.03%157,513
Nov 27, 20250.170.170.170.170.17-16,100
Nov 26, 20250.170.170.170.170.17-94,200
Nov 25, 20250.170.170.170.170.17-13,417
Nov 24, 20250.170.170.170.170.17-12,500
Nov 21, 20250.160.170.160.170.173.13%16,500
Nov 20, 20250.170.170.160.160.16-5.88%6,500
Nov 19, 20250.170.170.170.170.17-67,000
Nov 18, 20250.170.170.170.170.173.03%37,000
Nov 17, 20250.170.170.170.170.17-2.94%66,000
Nov 14, 20250.170.170.160.170.173.03%40,000
Nov 12, 20250.170.170.160.170.173.13%39,011
Nov 10, 20250.170.170.160.160.16-29,500
Nov 7, 20250.160.160.160.160.16-30,000
Nov 6, 20250.160.160.160.160.16-3.03%51,500
Nov 5, 20250.170.170.160.170.173.13%83,400
Nov 4, 20250.170.170.160.160.16-3.03%4,423
Nov 3, 20250.160.170.160.170.17-43,200
Oct 31, 20250.170.170.170.170.17-15,100
Oct 30, 20250.170.180.170.170.17-2.94%42,500
Oct 29, 20250.170.170.170.170.17-19,000
Oct 28, 20250.170.170.170.170.173.03%321,000
Oct 27, 20250.170.170.170.170.17-2.94%70,247
Oct 24, 20250.170.170.170.170.17-155,821
Oct 23, 20250.160.170.160.170.176.25%155,967
Oct 22, 20250.160.160.160.160.16-30,000
Oct 21, 20250.180.180.160.160.16-11.11%356,500
Oct 20, 20250.170.180.170.180.189.09%208,500
Oct 17, 20250.180.180.170.170.17-8.33%160,500
Oct 16, 20250.180.200.180.180.182.86%957,650
Oct 15, 20250.170.180.170.180.182.94%115,500
Oct 14, 20250.170.180.170.170.17-144,711
Oct 10, 20250.180.180.170.170.17-2.86%96,000
Oct 9, 20250.180.180.180.180.18-2.78%111,698
Oct 8, 20250.180.180.180.180.185.88%62,000
Oct 7, 20250.190.190.170.170.17-5.56%222,964
Oct 6, 20250.170.190.170.180.185.88%238,145
Oct 3, 20250.170.170.160.170.173.03%514,521
Oct 2, 20250.160.170.160.170.17-134,408