Canada markets closed

TriStar Gold, Inc. (TSG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2150+0.0150 (+7.50%)
At close: 03:44PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.20000.22000.20000.22000.220093,500
Jun 20, 20240.22000.23000.20000.20000.2000183,500
Jun 19, 20240.21000.21000.21000.21000.21001,000
Jun 18, 20240.19000.23000.18000.22000.2200401,000
Jun 17, 20240.21000.22000.19000.19000.1900142,800
Jun 14, 20240.19000.22000.19000.21000.2100316,700
Jun 13, 20240.17000.24000.17000.20000.2000330,400
Jun 12, 20240.16000.18000.15000.18000.1800268,500
Jun 11, 20240.14000.17000.14000.17000.1700505,700
Jun 10, 20240.14000.14000.14000.14000.1400115,200
Jun 07, 20240.14000.14000.14000.14000.14006,000
Jun 06, 20240.14000.14000.14000.14000.14002,100
Jun 05, 20240.14000.14000.14000.14000.140014,000
Jun 04, 20240.14000.15000.14000.15000.150029,500
Jun 03, 20240.14000.14000.14000.14000.140024,900
May 31, 20240.14000.14000.14000.14000.140050,600
May 30, 20240.14000.14000.14000.14000.14005,800
May 29, 20240.14000.14000.14000.14000.140026,800
May 28, 20240.14000.14000.14000.14000.140065,000
May 27, 20240.14000.14000.14000.14000.14006,000
May 24, 20240.14000.14000.14000.14000.1400-
May 23, 20240.14000.14000.14000.14000.140015,500
May 22, 20240.15000.15000.14000.14000.140017,500
May 21, 20240.15000.15000.15000.15000.1500900
May 17, 20240.16000.16000.14000.14000.140039,000
May 16, 20240.15000.15000.15000.15000.1500500
May 15, 20240.14000.15000.14000.15000.15009,000
May 14, 20240.15000.15000.15000.15000.15008,000
May 13, 20240.14000.14000.14000.14000.14001,500
May 10, 20240.14000.16000.14000.16000.160080,000
May 09, 20240.13000.14000.13000.14000.140078,500
May 08, 20240.13000.13000.12000.13000.13008,300
May 07, 20240.13000.13000.13000.13000.13008,100
May 06, 20240.12000.13000.12000.12000.120055,100
May 03, 20240.12000.12000.12000.12000.12003,000
May 02, 20240.13000.13000.12000.12000.120033,600
May 01, 20240.13000.13000.13000.13000.1300-
Apr 30, 20240.13000.13000.13000.13000.13001,000
Apr 29, 20240.13000.14000.13000.14000.140026,300
Apr 26, 20240.13000.13000.12000.13000.13007,800
Apr 25, 20240.13000.13000.13000.13000.130013,300
Apr 24, 20240.13000.13000.13000.13000.130013,500
Apr 23, 20240.13000.13000.12000.13000.130070,000
Apr 22, 20240.14000.14000.12000.12000.120041,600
Apr 19, 20240.14000.14000.14000.14000.140010,500
Apr 18, 20240.14000.14000.13000.14000.140021,600
Apr 17, 20240.13000.14000.13000.13000.1300106,700
Apr 16, 20240.14000.14000.14000.14000.140036,000
Apr 15, 20240.14000.14000.14000.14000.1400101,200
Apr 12, 20240.14000.14000.14000.14000.14009,000
Apr 11, 20240.13000.14000.13000.14000.140028,900
Apr 10, 20240.13000.13000.13000.13000.130065,200
Apr 09, 20240.13000.14000.13000.14000.140036,000
Apr 08, 20240.15000.15000.14000.14000.140020,500
Apr 05, 20240.14000.15000.13000.15000.150050,500
Apr 04, 20240.14000.15000.14000.15000.150072,500
Apr 03, 20240.14000.14000.14000.14000.1400112,900
Apr 02, 20240.14000.14000.13000.13000.130030,400
Apr 01, 20240.14000.16000.14000.14000.140075,600
Mar 28, 20240.12000.14000.12000.13000.130077,500
Mar 27, 20240.13000.13000.12000.12000.120032,000
Mar 26, 20240.13000.13000.12000.12000.12006,500
Mar 25, 20240.11000.13000.11000.12000.120066,600
Mar 22, 20240.12000.12000.11000.11000.11003,000
Mar 21, 20240.10000.12000.10000.11000.1100217,400
Mar 20, 20240.10000.10000.10000.10000.10005,000
Mar 19, 20240.09000.09000.09000.09000.09001,000
Mar 18, 20240.09000.10000.09000.10000.1000110,000
Mar 15, 20240.10000.10000.10000.10000.100031,100
Mar 14, 20240.09000.10000.09000.10000.1000138,000
Mar 13, 20240.09000.09000.08000.08000.080023,000
Mar 12, 20240.09000.09000.08000.08000.080076,000
Mar 11, 20240.09000.10000.09000.09000.090082,800
Mar 08, 20240.09000.09000.09000.09000.090082,800
Mar 07, 20240.09000.09000.09000.09000.090032,200
Mar 06, 20240.09000.09000.09000.09000.090010,000
Mar 05, 20240.09000.09000.09000.09000.090012,000
Mar 04, 20240.09000.09000.09000.09000.09004,000
Mar 01, 20240.08000.09000.08000.08000.080059,100
Feb 29, 20240.08000.08000.08000.08000.080028,000
Feb 28, 20240.08000.08000.08000.08000.0800-
Feb 27, 20240.08000.08000.08000.08000.080032,000
Feb 26, 20240.07000.08000.07000.08000.080097,000
Feb 23, 20240.07000.07000.07000.07000.070021,000
Feb 22, 20240.07000.07000.07000.07000.07008,000
Feb 21, 20240.07000.08000.07000.07000.0700387,000
Feb 20, 20240.07000.07000.07000.07000.07005,000
Feb 16, 20240.08000.08000.07000.07000.0700185,100
Feb 15, 20240.07000.08000.07000.07000.07001,233,000
Feb 14, 20240.07000.08000.07000.08000.080077,000
Feb 13, 20240.08000.08000.08000.08000.0800100,000
Feb 12, 20240.08000.08000.08000.08000.080023,000
Feb 09, 20240.08000.08000.08000.08000.08005,000
Feb 08, 20240.08000.08000.08000.08000.080015,000
Feb 07, 20240.08000.08000.08000.08000.08003,000
Feb 06, 20240.08000.08000.08000.08000.0800-
Feb 05, 20240.08000.09000.08000.08000.080070,500
Feb 02, 20240.09000.09000.08000.08000.080018,300
Feb 01, 20240.09000.09000.09000.09000.09005,000
Jan 31, 20240.09000.09000.09000.09000.090031,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...