UK markets closed

TriStar Gold, Inc. (TSG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1300+0.0100 (+8.33%)
At close: 03:13PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.12000.14000.12000.13000.130077,500
27 Mar 20240.13000.13000.12000.12000.120032,000
26 Mar 20240.13000.13000.12000.12000.12006,500
25 Mar 20240.11000.13000.11000.12000.120066,600
22 Mar 20240.12000.12000.11000.11000.11003,000
21 Mar 20240.10000.12000.10000.11000.1100217,400
20 Mar 20240.10000.10000.10000.10000.10005,000
19 Mar 20240.09000.09000.09000.09000.09001,000
18 Mar 20240.09000.10000.09000.10000.1000110,000
15 Mar 20240.10000.10000.10000.10000.100031,100
14 Mar 20240.09000.10000.09000.10000.1000138,000
13 Mar 20240.09000.09000.08000.08000.080023,000
12 Mar 20240.09000.09000.08000.08000.080076,000
11 Mar 20240.09000.10000.09000.09000.090082,800
08 Mar 20240.09000.09000.09000.09000.090082,800
07 Mar 20240.09000.09000.09000.09000.090032,200
06 Mar 20240.09000.09000.09000.09000.090010,000
05 Mar 20240.09000.09000.09000.09000.090012,000
04 Mar 20240.09000.09000.09000.09000.09004,000
01 Mar 20240.08000.09000.08000.08000.080059,100
29 Feb 20240.08000.08000.08000.08000.080028,000
28 Feb 20240.08000.08000.08000.08000.0800-
27 Feb 20240.08000.08000.08000.08000.080032,000
26 Feb 20240.07000.08000.07000.08000.080097,000
23 Feb 20240.07000.07000.07000.07000.070021,000
22 Feb 20240.07000.07000.07000.07000.07008,000
21 Feb 20240.07000.08000.07000.07000.0700387,000
20 Feb 20240.07000.07000.07000.07000.07005,000
16 Feb 20240.08000.08000.07000.07000.0700185,100
15 Feb 20240.07000.08000.07000.07000.07001,233,000
14 Feb 20240.07000.08000.07000.08000.080077,000
13 Feb 20240.08000.08000.08000.08000.0800100,000
12 Feb 20240.08000.08000.08000.08000.080023,000
09 Feb 20240.08000.08000.08000.08000.08005,000
08 Feb 20240.08000.08000.08000.08000.080015,000
07 Feb 20240.08000.08000.08000.08000.08003,000
06 Feb 20240.08000.08000.08000.08000.0800-
05 Feb 20240.08000.09000.08000.08000.080070,500
02 Feb 20240.09000.09000.08000.08000.080018,300
01 Feb 20240.09000.09000.09000.09000.09005,000
31 Jan 20240.09000.09000.09000.09000.090031,600
30 Jan 20240.08000.09000.08000.09000.0900856,200
29 Jan 20240.08000.08000.08000.08000.080022,800
26 Jan 20240.08000.08000.08000.08000.080062,100
25 Jan 20240.08000.08000.08000.08000.0800104,000
24 Jan 20240.08000.08000.08000.08000.080022,600
23 Jan 20240.08000.08000.08000.08000.080022,100
22 Jan 20240.08000.08000.08000.08000.08005,600
19 Jan 20240.08000.08000.08000.08000.080016,100
18 Jan 20240.08000.08000.08000.08000.080064,100
17 Jan 20240.08000.08000.08000.08000.08003,300
16 Jan 20240.08000.08000.08000.08000.080043,500
15 Jan 20240.08000.08000.08000.08000.080035,100
12 Jan 20240.08000.08000.08000.08000.08002,600
11 Jan 20240.08000.08000.08000.08000.080014,800
10 Jan 20240.08000.09000.08000.08000.08007,000
09 Jan 20240.08000.09000.08000.09000.09003,000
08 Jan 20240.08000.08000.08000.08000.080026,000
05 Jan 20240.09000.09000.09000.09000.09002,000
04 Jan 20240.08000.09000.08000.08000.080054,600
03 Jan 20240.09000.09000.09000.09000.090028,000
02 Jan 20240.09000.09000.09000.09000.09003,200
29 Dec 20230.09000.09000.09000.09000.09005,000
28 Dec 20230.09000.09000.09000.09000.090047,600
27 Dec 20230.09000.09000.09000.09000.090014,000
22 Dec 20230.09000.09000.09000.09000.0900197,000
21 Dec 20230.09000.09000.09000.09000.090022,600
20 Dec 20230.09000.09000.08000.08000.080066,100
19 Dec 20230.09000.09000.08000.09000.090061,500
18 Dec 20230.09000.09000.09000.09000.090035,600
15 Dec 20230.09000.09000.09000.09000.090029,500
14 Dec 20230.09000.09000.08000.09000.0900229,000
13 Dec 20230.09000.09000.09000.09000.090096,500
12 Dec 20230.09000.09000.09000.09000.09009,000
11 Dec 20230.09000.09000.09000.09000.09004,000
08 Dec 20230.09000.09000.09000.09000.09004,000
07 Dec 20230.09000.09000.09000.09000.090032,400
06 Dec 20230.09000.09000.09000.09000.090032,000
05 Dec 20230.10000.10000.10000.10000.100011,000
04 Dec 20230.09000.09000.09000.09000.090032,000
01 Dec 20230.09000.09000.09000.09000.090016,000
30 Nov 20230.09000.09000.09000.09000.090030,000
29 Nov 20230.09000.10000.09000.09000.090057,000
28 Nov 20230.09000.09000.09000.09000.09001,600
27 Nov 20230.09000.09000.09000.09000.090023,600
24 Nov 20230.09000.09000.09000.09000.0900-
23 Nov 20230.09000.09000.09000.09000.090012,500
22 Nov 20230.09000.10000.09000.09000.0900127,700
21 Nov 20230.09000.09000.09000.09000.09008,400
20 Nov 20230.09000.09000.09000.09000.09002,000
17 Nov 20230.09000.09000.09000.09000.09005,000
16 Nov 20230.09000.09000.09000.09000.09001,500
15 Nov 20230.09000.09000.09000.09000.0900151,100
14 Nov 20230.09000.10000.09000.09000.0900268,000
13 Nov 20230.10000.10000.09000.09000.0900236,500
10 Nov 20230.10000.10000.10000.10000.10004,000
09 Nov 20230.10000.10000.10000.10000.10004,000
08 Nov 20230.10000.11000.09000.09000.090082,500
07 Nov 20230.10000.10000.10000.10000.10005,000
06 Nov 20230.09000.10000.09000.10000.1000194,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...