Canada Markets closed

TriStar Gold, Inc. (TSG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0050 (-3.03%)
At close: 01:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.16000.16000.16000.16000.16002,000
May 19, 20220.15000.17000.15000.17000.170029,500
May 18, 20220.16000.16000.16000.16000.16002,000
May 17, 20220.16000.16000.16000.16000.16008,500
May 16, 20220.15000.15000.14000.15000.150035,900
May 13, 20220.15000.15000.15000.15000.15001,000
May 12, 20220.15000.15000.14000.14000.1400300,000
May 11, 20220.16000.16000.16000.16000.160011,500
May 10, 20220.16000.16000.15000.15000.150049,200
May 09, 20220.17000.17000.16000.16000.160024,500
May 06, 20220.17000.17000.17000.17000.1700-
May 05, 20220.17000.17000.17000.17000.1700-
May 04, 20220.17000.17000.17000.17000.17003,000
May 03, 20220.16000.18000.16000.18000.180025,000
May 02, 20220.16000.16000.15000.16000.160032,500
Apr 29, 20220.17000.17000.16000.16000.160083,000
Apr 28, 20220.19000.19000.17000.17000.170020,100
Apr 27, 20220.20000.20000.19000.19000.190057,000
Apr 26, 20220.20000.20000.20000.20000.20001,000
Apr 25, 20220.19000.20000.19000.19000.190067,100
Apr 22, 20220.19000.19000.19000.19000.19007,000
Apr 21, 20220.19000.21000.19000.19000.190025,400
Apr 20, 20220.18000.21000.18000.21000.2100143,700
Apr 19, 20220.17000.17000.17000.17000.17005,000
Apr 18, 20220.18000.18000.18000.18000.18001,000
Apr 14, 20220.19000.19000.19000.19000.1900-
Apr 13, 20220.19000.19000.19000.19000.1900-
Apr 12, 20220.19000.19000.19000.19000.19004,000
Apr 11, 20220.19000.19000.18000.18000.180028,300
Apr 08, 20220.19000.19000.18000.19000.190084,500
Apr 07, 20220.19000.19000.17000.18000.180020,600
Apr 06, 20220.20000.20000.19000.19000.190012,600
Apr 05, 20220.20000.20000.20000.20000.2000-
Apr 04, 20220.19000.20000.19000.20000.200067,000
Apr 01, 20220.19000.20000.19000.20000.200018,300
Mar 31, 20220.21000.21000.19000.19000.190026,800
Mar 30, 20220.22000.22000.22000.22000.220050,000
Mar 29, 20220.20000.24000.20000.22000.220028,500
Mar 28, 20220.18000.20000.18000.19000.190025,500
Mar 25, 20220.20000.20000.20000.20000.20006,700
Mar 24, 20220.20000.20000.20000.20000.2000-
Mar 23, 20220.20000.20000.20000.20000.20003,500
Mar 22, 20220.21000.21000.21000.21000.2100-
Mar 21, 20220.21000.21000.21000.21000.210011,200
Mar 18, 20220.20000.20000.20000.20000.200016,500
Mar 17, 20220.20000.20000.19000.19000.19009,800
Mar 16, 20220.19000.19000.19000.19000.190047,300
Mar 15, 20220.21000.21000.21000.21000.21001,500
Mar 14, 20220.24000.24000.23000.23000.230083,700
Mar 11, 20220.22000.24000.22000.24000.240028,500
Mar 10, 20220.22000.24000.22000.23000.230068,500
Mar 09, 20220.22000.22000.22000.22000.220076,400
Mar 08, 20220.19000.23000.19000.23000.230097,700
Mar 07, 20220.19000.19000.19000.19000.19009,400
Mar 04, 20220.19000.19000.19000.19000.190025,000
Mar 03, 20220.17000.19000.16000.19000.1900145,000
Mar 02, 20220.17000.18000.17000.17000.1700143,500
Mar 01, 20220.17000.17000.16000.16000.16004,100
Feb 28, 20220.17000.17000.16000.16000.16003,100
Feb 25, 20220.15000.16000.15000.16000.160033,000
Feb 24, 20220.16000.16000.14000.14000.140075,000
Feb 23, 20220.16000.16000.15000.15000.150011,000
Feb 22, 20220.16000.16000.14000.15000.15009,500
Feb 18, 20220.16000.16000.15000.15000.15004,900
Feb 17, 20220.15000.17000.14000.16000.1600523,600
Feb 16, 20220.14000.16000.14000.15000.150045,500
Feb 15, 20220.16000.16000.14000.15000.1500214,000
Feb 14, 20220.16000.16000.15000.16000.160034,000
Feb 11, 20220.14000.15000.14000.15000.150070,000
Feb 10, 20220.16000.16000.15000.15000.150048,600
Feb 09, 20220.14000.15000.14000.15000.1500189,800
Feb 08, 20220.14000.14000.14000.14000.1400334,000
Feb 07, 20220.16000.16000.14000.14000.1400202,700
Feb 04, 20220.15000.16000.15000.16000.160020,900
Feb 03, 20220.17000.17000.17000.17000.17005,000
Feb 02, 20220.16000.16000.16000.16000.160045,900
Feb 01, 20220.15000.16000.15000.16000.16003,000
Jan 31, 20220.16000.16000.16000.16000.160011,000
Jan 28, 20220.16000.16000.14000.15000.150074,000
Jan 27, 20220.14000.16000.14000.16000.160019,000
Jan 26, 20220.16000.16000.14000.15000.1500225,300
Jan 25, 20220.15000.16000.14000.16000.1600379,800
Jan 24, 20220.17000.17000.15000.16000.1600141,000
Jan 21, 20220.18000.18000.16000.16000.160054,000
Jan 20, 20220.18000.18000.18000.18000.180015,500
Jan 19, 20220.16000.18000.16000.18000.1800344,500
Jan 18, 20220.17000.17000.17000.17000.170012,000
Jan 17, 20220.18000.18000.16000.17000.1700173,900
Jan 14, 20220.18000.18000.18000.18000.180020,100
Jan 13, 20220.18000.18000.17000.18000.180077,700
Jan 12, 20220.18000.19000.18000.18000.1800167,000
Jan 11, 20220.19000.19000.18000.18000.180059,000
Jan 10, 20220.19000.19000.18000.18000.1800103,700
Jan 07, 20220.19000.19000.19000.19000.190027,000
Jan 06, 20220.19000.20000.19000.19000.190079,200
Jan 05, 20220.20000.21000.20000.21000.210092,900
Jan 04, 20220.21000.21000.20000.20000.200045,000
Dec 31, 20210.21000.21000.21000.21000.210016,500
Dec 30, 20210.20000.21000.20000.21000.210038,800
Dec 29, 20210.20000.20000.20000.20000.200031,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...