Skip to main content
TriStar Gold, Inc. (TSXV:TSG)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
+0.020 (8.33%)
Apr 28, 2026, 3:34 PM EST

TriStar Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.250.230.25-2.08%199,500
Apr 27, 20260.240.240.210.240.24-587,902
Apr 24, 20260.240.240.240.240.24-10,500
Apr 23, 20260.250.250.220.240.24-2.04%292,000
Apr 22, 20260.240.250.240.250.254.26%423,113
Apr 21, 20260.240.240.240.240.24-2.08%17,500
Apr 20, 20260.240.240.240.240.24-51,707
Apr 17, 20260.260.260.240.240.24-7.69%53,610
Apr 16, 20260.260.260.260.260.264.00%2,125
Apr 15, 20260.250.250.250.250.25-1.96%1,501
Apr 14, 20260.240.260.240.260.264.08%285,500
Apr 13, 20260.250.250.250.250.25-2.00%12,631
Apr 10, 20260.270.270.240.250.25-7.41%221,000
Apr 9, 20260.260.280.260.270.273.85%281,504
Apr 8, 20260.240.270.240.260.2610.64%131,602
Apr 7, 20260.250.250.240.240.24-6.00%79,431
Apr 6, 20260.250.250.250.250.25-0.99%53,000
Apr 2, 20260.250.260.240.250.25-2.88%98,427
Apr 1, 20260.270.270.260.260.26-3.70%18,721
Mar 31, 20260.240.280.240.270.2714.89%152,531
Mar 30, 20260.240.240.240.240.24-2,505
Mar 27, 20260.240.250.230.240.24-140,488
Mar 26, 20260.250.260.240.240.24-6.00%62,821
Mar 25, 20260.280.280.240.250.25-7.41%36,042
Mar 24, 20260.240.270.240.270.278.00%11,811
Mar 23, 20260.230.250.230.250.258.70%89,981
Mar 20, 20260.270.270.220.230.23-6.12%156,521
Mar 19, 20260.280.280.230.250.25-18.33%347,847
Mar 18, 20260.310.310.290.300.30-4.76%160,294
Mar 17, 20260.310.320.300.320.323.28%126,238
Mar 16, 20260.310.310.300.310.31-3.17%149,443
Mar 13, 20260.310.330.300.320.32-328,833
Mar 12, 20260.310.320.310.320.32-1.56%63,510
Mar 11, 20260.310.320.310.320.323.23%94,008
Mar 10, 20260.300.310.290.310.315.08%25,145
Mar 9, 20260.320.320.300.300.30-7.81%71,202
Mar 6, 20260.300.320.300.320.326.67%56,840
Mar 5, 20260.310.310.300.300.30-3.23%110,381
Mar 4, 20260.330.330.310.310.31-3.13%37,457
Mar 3, 20260.320.330.320.320.32-1.54%144,789
Mar 2, 20260.330.330.320.330.33-73,753
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