Tesoro Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.021	0.023	0.021	0.022	0.330	47,663
2024-11-25	0.025	0.025	0.022	0.022	0.330	91,228
2024-11-22	0.025	0.025	0.023	0.023	0.345	61,096
2024-11-21	0.025	0.025	0.025	0.025	0.375	3,333
2024-11-20	0.024	0.025	0.024	0.025	0.375	3,172
2024-11-19	0.025	0.025	0.024	0.025	0.375	21,700
2024-11-18	0.023	0.024	0.023	0.024	0.360	16,749
2024-11-15	0.023	0.024	0.023	0.023	0.345	34,752
2024-11-14	0.024	0.024	0.023	0.023	0.345	39,529
2024-11-13	0.021	0.024	0.021	0.024	0.360	225,540
2024-11-12	0.021	0.022	0.020	0.020	0.300	291,870
2024-11-11	0.023	0.023	0.020	0.021	0.315	706,684
2024-11-08	0.026	0.026	0.024	0.024	0.360	722,270
2024-11-07	0.028	0.028	0.027	0.027	0.405	35,799
2024-11-06	0.029	0.029	0.028	0.028	0.420	89,999
2024-11-05	0.030	0.030	0.028	0.028	0.420	27,154
2024-11-04	0.029	0.030	0.028	0.029	0.435	64,130
2024-11-01	0.032	0.032	0.029	0.029	0.435	213,763
2024-10-31	0.029	0.033	0.029	0.032	0.480	95,771
2024-10-30	0.031	0.031	0.030	0.030	0.450	32,323
2024-10-29	0.031	0.031	0.028	0.029	0.435	70,455
2024-10-28	0.034	0.036	0.031	0.031	0.465	298,109
2024-10-25	0.031	0.031	0.029	0.031	0.465	137,477
2024-10-24	0.034	0.034	0.031	0.032	0.480	20,115
2024-10-23	0.034	0.035	0.033	0.033	0.495	44,105
2024-10-22	0.035	0.035	0.033	0.034	0.510	121,556
2024-10-21	0.033	0.036	0.033	0.036	0.540	87,773
2024-10-18	0.033	0.034	0.033	0.033	0.495	18,137
2024-10-17	0.032	0.033	0.031	0.033	0.495	33,194
2024-10-16	0.033	0.033	0.031	0.031	0.465	430
2024-10-15	0.030	0.032	0.030	0.031	0.465	6,774
2024-10-14	0.033	0.033	0.032	0.032	0.480	33,018
2024-10-11	0.032	0.033	0.031	0.033	0.495	43,403
2024-10-10	0.033	0.033	0.031	0.031	0.465	25,057
2024-10-09	0.033	0.033	0.033	0.033	0.495	44,070
2024-10-08	0.033	0.034	0.032	0.032	0.480	11,396
2024-10-07	0.035	0.035	0.034	0.034	0.510	8,551
2024-10-04	0.034	0.034	0.033	0.034	0.510	14,246
2024-10-03	0.036	0.036	0.033	0.033	0.495	67,612
2024-10-02	0.035	0.038	0.035	0.037	0.548	92,497
2024-10-01	0.038	0.038	0.035	0.035	0.525	102,645
2024-09-30	0.036	0.037	0.035	0.037	0.555	54,785
2024-09-27	0.036	0.037	0.035	0.037	0.555	118,807
2024-09-26	0.034	0.037	0.034	0.037	0.555	349,213
2024-09-25	0.032	0.034	0.032	0.034	0.510	192,643
2024-09-24	0.031	0.031	0.031	0.031	0.465	30,344
2024-09-23	0.032	0.032	0.031	0.032	0.480	121,853
2024-09-20	0.031	0.033	0.031	0.031	0.465	25,843
2024-09-19	0.033	0.033	0.030	0.030	0.450	96,662
2024-09-18	0.031	0.033	0.031	0.033	0.495	103,456
2024-09-17	0.030	0.034	0.030	0.033	0.495	343,960
2024-09-16	0.031	0.031	0.029	0.030	0.450	104,794
2024-09-13	0.029	0.031	0.029	0.031	0.465	82,062
2024-09-12	0.028	0.028	0.026	0.026	0.390	138,793
2024-09-11	0.027	0.027	0.025	0.025	0.375	49,582
2024-09-10	0.028	0.028	0.025	0.025	0.375	72,771
2024-09-09	0.026	0.029	0.026	0.026	0.390	40,879
2024-09-06	0.027	0.028	0.026	0.026	0.390	17,266
2024-09-05	0.028	0.030	0.026	0.026	0.390	153,531
2024-09-04	0.029	0.030	0.028	0.028	0.420	25,588

← NewerPage 9 of 22 · 1,269 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.