Canada Markets close in 4 hrs 26 mins

TriStar Gold, Inc. (TSG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750-0.0050 (-2.78%)
As of 09:30AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.17500.17500.17500.17500.17503,000
Jan 27, 20230.18000.18000.18000.18000.18002,000
Jan 26, 20230.17000.19000.17000.19000.190038,500
Jan 25, 20230.17000.17000.17000.17000.17003,000
Jan 24, 20230.18000.18000.17000.18000.180045,300
Jan 23, 20230.16000.16000.16000.16000.160025,200
Jan 20, 20230.14000.16000.14000.16000.160071,300
Jan 19, 20230.14000.14000.14000.14000.140086,000
Jan 18, 20230.15000.15000.14000.14000.140091,800
Jan 17, 20230.15000.16000.14000.14000.1400210,500
Jan 16, 20230.14000.14000.14000.14000.1400-
Jan 13, 20230.13000.22000.13000.14000.1400244,400
Jan 12, 20230.14000.14000.12000.12000.1200119,000
Jan 11, 20230.14000.14000.13000.13000.130070,000
Jan 10, 20230.14000.14000.14000.14000.140018,000
Jan 09, 20230.13000.14000.13000.13000.130062,700
Jan 06, 20230.13000.14000.13000.14000.140028,900
Jan 05, 20230.14000.14000.14000.14000.14003,000
Jan 04, 20230.13000.14000.13000.13000.130018,500
Jan 03, 20230.12000.13000.12000.13000.130021,300
Dec 30, 20220.12000.13000.12000.13000.130021,800
Dec 29, 20220.12000.12000.12000.12000.1200-
Dec 28, 20220.13000.14000.11000.12000.1200178,600
Dec 23, 20220.13000.13000.13000.13000.130020,000
Dec 22, 20220.13000.13000.13000.13000.1300200
Dec 21, 20220.13000.13000.13000.13000.130026,000
Dec 20, 20220.14000.14000.13000.13000.130016,500
Dec 19, 20220.14000.14000.14000.14000.1400-
Dec 16, 20220.14000.14000.14000.14000.140024,000
Dec 15, 20220.14000.14000.14000.14000.140043,500
Dec 14, 20220.16000.16000.14000.14000.140011,500
Dec 13, 20220.15000.15000.14000.14000.140023,000
Dec 12, 20220.16000.16000.16000.16000.1600-
Dec 09, 20220.16000.16000.16000.16000.1600700
Dec 08, 20220.14000.14000.14000.14000.140020,000
Dec 07, 20220.15000.15000.15000.15000.15005,000
Dec 06, 20220.14000.15000.14000.14000.140018,500
Dec 05, 20220.14000.14000.13000.13000.130060,000
Dec 02, 20220.14000.14000.14000.14000.14001,500
Dec 01, 20220.14000.14000.14000.14000.1400194,000
Nov 30, 20220.16000.16000.14000.14000.14006,700
Nov 29, 20220.17000.17000.17000.17000.17002,000
Nov 28, 20220.15000.15000.15000.15000.15001,300
Nov 25, 20220.16000.16000.16000.16000.1600-
Nov 24, 20220.16000.16000.16000.16000.1600-
Nov 23, 20220.15000.16000.15000.16000.16001,000
Nov 22, 20220.14000.14000.13000.14000.140052,000
Nov 21, 20220.13000.13000.13000.13000.1300-
Nov 18, 20220.13000.13000.13000.13000.130014,100
Nov 17, 20220.13000.14000.13000.13000.130023,000
Nov 16, 20220.14000.14000.13000.13000.13004,000
Nov 15, 20220.14000.14000.14000.14000.140020,500
Nov 14, 20220.15000.15000.14000.14000.1400137,300
Nov 11, 20220.16000.16000.14000.14000.1400133,000
Nov 10, 20220.15000.16000.15000.16000.160020,500
Nov 09, 20220.14000.14000.14000.14000.140010,100
Nov 08, 20220.14000.14000.14000.14000.140087,500
Nov 07, 20220.12000.14000.12000.13000.1300231,600
Nov 04, 20220.11000.11000.11000.11000.1100602,000
Nov 03, 20220.11000.11000.11000.11000.11004,700
Nov 02, 20220.14000.14000.11000.11000.110099,000
Nov 01, 20220.14000.14000.14000.14000.14002,600
Oct 31, 20220.14000.14000.13000.14000.140010,500
Oct 28, 20220.14000.14000.14000.14000.1400-
Oct 27, 20220.14000.14000.14000.14000.1400-
Oct 26, 20220.14000.14000.14000.14000.14002,000
Oct 25, 20220.15000.15000.14000.14000.140010,500
Oct 24, 20220.15000.15000.15000.15000.1500-
Oct 21, 20220.16000.16000.15000.15000.15006,100
Oct 20, 20220.16000.16000.16000.16000.16005,500
Oct 19, 20220.14000.14000.14000.14000.14007,000
Oct 18, 20220.16000.16000.15000.15000.150018,500
Oct 17, 20220.16000.16000.16000.16000.16003,200
Oct 14, 20220.16000.16000.15000.15000.15008,500
Oct 13, 20220.17000.17000.17000.17000.170010,500
Oct 12, 20220.17000.17000.16000.16000.16007,500
Oct 11, 20220.17000.18000.17000.18000.180014,800
Oct 07, 20220.17000.17000.16000.16000.160042,000
Oct 06, 20220.16000.17000.16000.17000.170019,500
Oct 05, 20220.16000.17000.16000.17000.170055,300
Oct 04, 20220.13000.16000.13000.16000.1600152,000
Oct 03, 20220.13000.13000.13000.13000.13001,000
Sept 30, 20220.12000.13000.12000.13000.130061,300
Sept 29, 20220.12000.12000.12000.12000.1200-
Sept 28, 20220.12000.12000.12000.12000.120096,000
Sept 27, 20220.12000.12000.11000.11000.11002,800
Sept 26, 20220.11000.12000.11000.12000.12005,000
Sept 23, 20220.12000.12000.12000.12000.1200-
Sept 22, 20220.12000.12000.12000.12000.12003,500
Sept 21, 20220.11000.12000.11000.12000.120035,000
Sept 20, 20220.12000.13000.11000.12000.1200107,200
Sept 19, 20220.12000.12000.12000.12000.12002,300
Sept 16, 20220.13000.13000.12000.13000.130025,500
Sept 15, 20220.13000.13000.13000.13000.13001,000
Sept 14, 20220.13000.13000.13000.13000.130015,500
Sept 13, 20220.13000.13000.13000.13000.130019,000
Sept 12, 20220.14000.14000.14000.14000.14001,000
Sept 09, 20220.13000.13000.13000.13000.13003,100
Sept 08, 20220.14000.14000.14000.14000.1400300
Sept 07, 20220.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...