PINK:TSGZF

Tristar Gold Stock Price (Quote)

etoro logo Buy TSGZF
*Your capital is at risk
$0.118
-0.0095 (-7.48%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $0.111 $0.130 Monday, 17th Nov 2025 TSGZF stock ended at $0.118. This is 7.48% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 9.79% from a day low at $0.118 to a day high of $0.129.
90 days $0.110 $0.144
52 weeks $0.0600 $0.179

Historical TriStar Gold, Inc. prices

Date Open High Low Close Volume
Nov 17, 2025 $0.129 $0.129 $0.118 $0.118 40 700
Nov 14, 2025 $0.121 $0.127 $0.121 $0.127 55 000
Nov 13, 2025 $0.121 $0.122 $0.121 $0.121 108 997
Nov 12, 2025 $0.119 $0.119 $0.119 $0.119 1 000
Nov 11, 2025 $0.113 $0.115 $0.113 $0.115 1 000
Nov 10, 2025 $0.113 $0.116 $0.113 $0.116 25 600
Nov 07, 2025 $0.114 $0.120 $0.111 $0.118 10 000
Nov 06, 2025 $0.115 $0.115 $0.115 $0.115 1 000
Nov 05, 2025 $0.114 $0.118 $0.111 $0.118 10 000
Nov 04, 2025 $0.111 $0.116 $0.111 $0.116 10 223
Nov 03, 2025 $0.119 $0.122 $0.119 $0.119 6 000
Oct 31, 2025 $0.118 $0.119 $0.116 $0.116 5 091
Oct 30, 2025 $0.124 $0.124 $0.118 $0.118 11 500
Oct 29, 2025 $0.130 $0.130 $0.130 $0.130 650
Oct 28, 2025 $0.119 $0.119 $0.117 $0.117 1 000
Oct 27, 2025 $0.121 $0.121 $0.121 $0.121 42 500
Oct 24, 2025 $0.122 $0.124 $0.122 $0.124 113 000
Oct 23, 2025 $0.121 $0.124 $0.113 $0.121 7 500
Oct 22, 2025 $0.112 $0.118 $0.111 $0.117 2 000
Oct 21, 2025 $0.117 $0.123 $0.112 $0.117 58 277
Oct 20, 2025 $0.125 $0.125 $0.125 $0.125 31 500
Oct 17, 2025 $0.125 $0.125 $0.118 $0.122 8 500
Oct 16, 2025 $0.144 $0.144 $0.131 $0.131 402 222
Oct 15, 2025 $0.123 $0.123 $0.123 $0.123 55 000
Oct 14, 2025 $0.120 $0.120 $0.118 $0.120 7 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TSGZF stock historical prices to predict future price movements?
Trend Analysis: Examine the TSGZF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TSGZF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT TRISTAR GOLD, INC.
TriStar Gold
TriStar Gold, Inc. engages in the acquisition, exploration, and development of precious metal prospects in the Americas. Its flagship property is its 100% owned the Castelo de Sonhos gold project that consists of approximately 17,177 hectares of mineral rights on six contiguous claims located in Pará State, Brazil. The company was incorporated in 2010 and is headquartered in Scottsdale, Arizona....
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE