Tesoro Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.027	0.027	0.027	0.027	0.405	6,430
2023-03-31	0.028	0.028	0.026	0.026	0.390	4,989
2023-03-30	0.028	0.028	0.025	0.026	0.390	105,709
2023-03-29	0.029	0.029	0.028	0.029	0.435	31,553
2023-03-28	0.028	0.029	0.028	0.029	0.435	44,355
2023-03-27	0.028	0.029	0.028	0.029	0.435	3,035
2023-03-24	0.028	0.029	0.028	0.029	0.435	5,685
2023-03-23	0.029	0.030	0.027	0.029	0.435	16,672
2023-03-22	0.030	0.030	0.028	0.028	0.420	16,082
2023-03-21	0.030	0.030	0.029	0.029	0.435	9,437
2023-03-20	0.030	0.031	0.029	0.029	0.435	13,508
2023-03-17	0.029	0.030	0.029	0.030	0.450	8,574
2023-03-16	0.029	0.030	0.029	0.030	0.450	21,166
2023-03-15	0.029	0.029	0.029	0.029	0.435	7,068
2023-03-14	0.031	0.031	0.029	0.029	0.435	8,459
2023-03-13	0.029	0.031	0.029	0.031	0.465	8,087
2023-03-10	0.032	0.032	0.029	0.032	0.480	8,548
2023-03-09	0.029	0.033	0.029	0.032	0.480	21,223
2023-03-08	0.030	0.032	0.029	0.029	0.435	13,128
2023-03-07	0.033	0.033	0.033	0.033	0.495	0
2023-03-06	0.031	0.034	0.029	0.033	0.495	48,402
2023-03-03	0.032	0.033	0.030	0.031	0.465	94,834
2023-03-02	0.030	0.032	0.030	0.032	0.480	71,229
2023-03-01	0.029	0.030	0.026	0.030	0.450	39,793
2023-02-28	0.029	0.029	0.029	0.029	0.435	0
2023-02-27	0.027	0.029	0.024	0.029	0.435	140,192
2023-02-24	0.027	0.029	0.027	0.029	0.435	14,016
2023-02-23	0.027	0.028	0.027	0.028	0.420	38,217
2023-02-22	0.029	0.029	0.027	0.028	0.420	8,059
2023-02-21	0.030	0.030	0.027	0.029	0.435	41,052
2023-02-20	0.030	0.030	0.028	0.030	0.450	4,835
2023-02-17	0.027	0.030	0.027	0.030	0.450	27,644
2023-02-16	0.029	0.029	0.028	0.028	0.420	69,798
2023-02-15	0.032	0.032	0.029	0.030	0.450	210,883
2023-02-14	0.032	0.032	0.031	0.031	0.465	623
2023-02-13	0.032	0.032	0.031	0.031	0.465	8,377
2023-02-10	0.031	0.032	0.031	0.031	0.465	56,394
2023-02-09	0.032	0.032	0.031	0.032	0.473	32,664
2023-02-08	0.032	0.032	0.031	0.031	0.465	7,250
2023-02-07	0.032	0.032	0.031	0.031	0.465	41,793
2023-02-06	0.032	0.033	0.032	0.032	0.480	59,083
2023-02-03	0.033	0.033	0.032	0.032	0.480	43,493
2023-02-02	0.033	0.033	0.031	0.031	0.465	226,911
2023-02-01	0.032	0.033	0.032	0.032	0.480	35,203
2023-01-31	0.034	0.034	0.032	0.032	0.480	51,280
2023-01-30	0.033	0.034	0.032	0.033	0.495	46,622
2023-01-27	0.032	0.033	0.032	0.033	0.495	103,711
2023-01-25	0.033	0.033	0.032	0.033	0.495	11,416
2023-01-24	0.034	0.035	0.033	0.034	0.510	133,750
2023-01-23	0.036	0.036	0.033	0.034	0.510	59,597
2023-01-20	0.035	0.036	0.034	0.034	0.510	23,648
2023-01-19	0.037	0.037	0.033	0.034	0.510	59,821
2023-01-18	0.036	0.037	0.035	0.036	0.540	60,668
2023-01-17	0.040	0.042	0.036	0.036	0.540	193,751
2023-01-16	0.038	0.038	0.037	0.037	0.555	29,106
2023-01-13	0.038	0.040	0.036	0.038	0.570	35,767
2023-01-12	0.036	0.038	0.036	0.038	0.570	838
2023-01-11	0.037	0.037	0.035	0.035	0.525	16,911
2023-01-10	0.036	0.038	0.036	0.038	0.570	16,094
2023-01-09	0.039	0.040	0.035	0.035	0.525	77,700

← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.