Tri-Star Resources (TSTR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tri-Star Resources

Date Open High Low Close* Volume
09/12/2020 1.50p 2.00p 1.50p 1.80p 7707456
08/12/2020 1.65p 2.00p 1.55p 1.90p 3249717
07/12/2020 1.50p 2.00p 1.32p 1.65p 6656897
04/12/2020 2.50p 2.70p 1.25p 1.50p 12352770
03/12/2020 3.75p 3.99p 2.03p 2.50p 4588295
02/12/2020 4.00p 5.00p 3.50p 3.75p 4764944
01/12/2020 2.75p 5.95p 2.00p 4.00p 9334062
30/11/2020 3.25p 3.39p 2.50p 2.75p 2805391
27/11/2020 3.75p 3.99p 3.01p 3.50p 1331318
26/11/2020 4.50p 4.50p 3.50p 3.75p 858883
25/11/2020 4.50p 5.00p 4.00p 4.50p 434142
24/11/2020 4.00p 4.75p 3.20p 4.50p 1605217
23/11/2020 4.00p 4.40p 3.50p 4.00p 707454
20/11/2020 4.00p 4.24p 3.50p 4.00p 906590
19/11/2020 4.50p 5.00p 3.73p 4.00p 610576
18/11/2020 4.00p 5.50p 4.00p 4.50p 1725952
17/11/2020 4.50p 5.75p 4.00p 4.00p 276117
16/11/2020 5.50p 5.58p 3.00p 4.50p 1439129
13/11/2020 5.50p 5.90p 4.10p 5.50p 713731
12/11/2020 7.00p 7.00p 3.30p 5.50p 1873241
10/11/2020 12.50p 18.00p 5.00p 7.00p 199196
09/11/2020 17.50p 19.70p 5.00p 12.50p 205548
06/11/2020 28.00p 30.00p 30.00p 30.00p 0
05/11/2020 28.00p 30.00p 30.00p 30.00p 0
04/11/2020 28.00p 30.00p 30.00p 30.00p 0
03/11/2020 28.00p 30.00p 30.00p 30.00p 0
02/11/2020 28.00p 30.00p 30.00p 30.00p 0
30/10/2020 28.00p 30.00p 30.00p 30.00p 0
29/10/2020 28.00p 30.00p 30.00p 30.00p 0
28/10/2020 28.00p 30.00p 30.00p 30.00p 0
27/10/2020 28.00p 30.00p 30.00p 30.00p 0
26/10/2020 28.00p 30.00p 30.00p 30.00p 0
23/10/2020 28.00p 30.00p 30.00p 30.00p 0
22/10/2020 28.00p 30.00p 30.00p 30.00p 0
21/10/2020 28.00p 30.00p 30.00p 30.00p 0
20/10/2020 28.00p 30.00p 30.00p 30.00p 0
19/10/2020 28.00p 30.00p 30.00p 30.00p 0
16/10/2020 28.00p 30.00p 30.00p 30.00p 0
15/10/2020 28.00p 30.00p 30.00p 30.00p 0
14/10/2020 28.00p 30.00p 30.00p 30.00p 0
13/10/2020 28.00p 30.00p 30.00p 30.00p 0
12/10/2020 28.00p 30.00p 30.00p 30.00p 0
09/10/2020 28.00p 30.00p 30.00p 30.00p 0
08/10/2020 28.00p 30.00p 30.00p 30.00p 0
07/10/2020 28.00p 30.00p 30.00p 30.00p 0
06/10/2020 28.00p 30.00p 30.00p 30.00p 0
05/10/2020 28.00p 30.00p 30.00p 30.00p 0
02/10/2020 28.00p 30.00p 30.00p 30.00p 0
01/10/2020 28.00p 30.00p 30.00p 30.00p 0
30/09/2020 28.00p 31.00p 23.60p 30.00p 272634
29/09/2020 29.00p 29.70p 28.02p 29.00p 14996
28/09/2020 30.00p 30.00p 29.00p 29.00p 20943
25/09/2020 31.00p 31.40p 29.00p 30.00p 71498
24/09/2020 29.50p 32.00p 29.00p 31.00p 97992
23/09/2020 28.00p 30.00p 27.01p 29.50p 137936
22/09/2020 24.00p 28.56p 23.02p 28.00p 294659
21/09/2020 27.50p 27.50p 23.00p 24.00p 70444
18/09/2020 31.00p 31.70p 27.02p 27.50p 203331
17/09/2020 24.50p 32.97p 24.25p 30.50p 597985
16/09/2020 23.00p 24.50p 22.00p 24.50p 107025
15/09/2020 23.00p 23.75p 20.75p 23.00p 53117
14/09/2020 23.00p 23.00p 23.00p 23.00p 0
11/09/2020 23.50p 23.50p 21.00p 23.00p 14000
10/09/2020 23.50p 23.50p 22.00p 23.50p 2500
09/09/2020 23.50p 23.80p 22.00p 23.50p 20227
08/09/2020 24.50p 24.50p 22.00p 23.50p 124949
07/09/2020 24.50p 24.50p 23.30p 24.50p 50432
04/09/2020 24.00p 25.00p 21.45p 24.50p 236270
03/09/2020 25.50p 25.50p 23.00p 24.00p 94021
02/09/2020 26.50p 27.00p 25.50p 25.50p 43511
01/09/2020 26.00p 27.00p 26.00p 26.50p 59723
31/08/2020 26.50p 27.00p 26.00p 26.00p 33877
28/08/2020 26.50p 27.00p 26.00p 26.00p 33877
27/08/2020 26.50p 26.50p 26.50p 26.50p 33
26/08/2020 27.50p 27.50p 26.50p 26.50p 111500
25/08/2020 27.50p 27.50p 27.35p 27.50p 3600
24/08/2020 27.50p 27.50p 27.00p 27.50p 219300
21/08/2020 27.50p 27.50p 27.00p 27.50p 30000
20/08/2020 27.50p 27.50p 27.15p 27.50p 8057
19/08/2020 28.00p 28.00p 25.50p 27.50p 45000
18/08/2020 28.00p 28.50p 27.10p 28.00p 14500
17/08/2020 28.50p 28.97p 28.00p 28.00p 29146
14/08/2020 29.00p 29.00p 27.00p 28.50p 24003
13/08/2020 29.00p 29.35p 28.36p 29.00p 11466
12/08/2020 29.00p 29.00p 28.00p 29.00p 30811
11/08/2020 29.00p 29.45p 28.36p 29.00p 8224
10/08/2020 31.00p 31.60p 28.00p 29.00p 52602
07/08/2020 29.50p 32.80p 28.70p 31.00p 157440
06/08/2020 28.00p 30.00p 28.00p 29.00p 168561
05/08/2020 26.00p 29.00p 26.00p 28.00p 96140
04/08/2020 25.50p 26.80p 25.00p 26.00p 66115
03/08/2020 25.50p 26.50p 25.05p 25.50p 21718
31/07/2020 24.00p 26.00p 23.50p 25.50p 54245
30/07/2020 25.50p 25.50p 24.00p 24.00p 133352
29/07/2020 25.50p 25.50p 24.03p 25.50p 8045
28/07/2020 26.00p 26.00p 25.00p 25.50p 35000
27/07/2020 26.50p 26.71p 25.15p 26.00p 56259
24/07/2020 27.00p 27.00p 26.50p 26.50p 7591
23/07/2020 26.50p 27.90p 26.50p 27.00p 55026
22/07/2020 27.00p 27.00p 25.77p 26.50p 17978
21/07/2020 27.00p 28.00p 26.50p 27.00p 31756
20/07/2020 27.00p 27.90p 26.66p 27.00p 22692
17/07/2020 26.50p 27.94p 25.52p 27.00p 61196
16/07/2020 26.50p 27.44p 26.50p 26.50p 3116
15/07/2020 28.00p 28.00p 25.50p 26.50p 21777
14/07/2020 28.00p 28.00p 27.02p 28.00p 5474
13/07/2020 28.00p 28.00p 27.10p 28.00p 487
10/07/2020 28.50p 30.00p 27.07p 28.00p 162025
09/07/2020 28.50p 28.94p 21.00p 28.50p 484606
08/07/2020 27.50p 31.00p 27.50p 30.00p 131611
07/07/2020 25.00p 28.00p 25.00p 27.50p 86546
06/07/2020 23.00p 25.90p 23.00p 25.00p 168874
03/07/2020 23.50p 23.85p 22.20p 23.00p 53063
02/07/2020 23.50p 24.55p 22.20p 23.50p 248212
01/07/2020 18.50p 24.70p 18.30p 23.50p 490782
30/06/2020 15.50p 20.00p 15.50p 18.50p 462346
29/06/2020 16.00p 16.08p 15.50p 15.50p 443156
26/06/2020 16.00p 16.40p 15.05p 16.00p 33712
25/06/2020 16.00p 17.00p 15.90p 16.00p 27622
24/06/2020 16.00p 16.00p 15.05p 16.00p 28906
23/06/2020 16.00p 16.00p 15.05p 16.00p 14816
22/06/2020 16.50p 16.50p 15.10p 16.00p 121425
19/06/2020 17.75p 17.75p 16.50p 16.50p 41978
18/06/2020 17.75p 17.75p 17.05p 17.75p 39542
17/06/2020 19.50p 19.50p 16.75p 17.75p 246842
16/06/2020 20.50p 20.70p 19.00p 19.50p 36678
15/06/2020 20.50p 20.50p 20.22p 20.50p 9322
12/06/2020 21.00p 21.00p 19.00p 20.50p 66328
11/06/2020 22.50p 22.50p 20.50p 22.50p 35000
10/06/2020 22.50p 22.50p 22.00p 22.50p 20267
09/06/2020 22.50p 22.80p 22.00p 22.50p 81994
08/06/2020 23.00p 23.70p 22.06p 22.50p 48352
05/06/2020 22.50p 23.70p 22.22p 23.00p 5147
04/06/2020 23.00p 23.00p 22.03p 22.50p 57021
03/06/2020 23.00p 23.80p 22.10p 23.00p 7501
02/06/2020 23.00p 24.00p 22.10p 23.00p 142311
29/05/2020 21.00p 23.00p 20.31p 21.50p 155721
28/05/2020 21.00p 21.00p 20.00p 21.00p 12328
27/05/2020 21.00p 21.00p 20.20p 21.00p 18889
26/05/2020 21.50p 21.70p 20.20p 21.00p 107165
25/05/2020 21.50p 21.95p 20.06p 21.50p 166442
22/05/2020 21.50p 21.95p 20.06p 21.50p 166442
21/05/2020 18.25p 23.00p 18.25p 21.50p 146832
20/05/2020 18.25p 18.43p 18.00p 18.25p 118399
19/05/2020 19.50p 19.94p 18.00p 18.25p 162453
18/05/2020 19.50p 19.97p 19.00p 19.50p 34894
15/05/2020 19.50p 19.97p 19.10p 19.50p 50676
14/05/2020 20.00p 20.00p 19.00p 19.50p 79791
13/05/2020 20.50p 20.95p 19.00p 20.00p 187620
12/05/2020 21.50p 21.50p 19.60p 20.50p 214603
11/05/2020 22.00p 22.00p 21.00p 21.50p 73086
08/05/2020 23.00p 23.00p 21.00p 22.00p 126077
07/05/2020 23.00p 23.00p 21.00p 22.00p 126077
06/05/2020 21.50p 24.00p 21.08p 23.00p 90774
05/05/2020 22.00p 23.00p 20.42p 21.50p 149864
04/05/2020 20.50p 24.50p 19.00p 22.00p 712817
01/05/2020 17.50p 22.00p 17.30p 20.50p 653496
30/04/2020 15.50p 18.20p 15.30p 17.50p 400115
29/04/2020 16.00p 16.40p 14.60p 15.50p 315266
28/04/2020 17.50p 17.50p 15.35p 16.00p 297427
27/04/2020 14.75p 21.72p 14.75p 17.50p 820130
24/04/2020 12.50p 15.50p 12.00p 15.00p 590163
23/04/2020 12.00p 12.66p 12.00p 12.50p 291010
22/04/2020 11.50p 13.00p 11.05p 12.00p 261500
21/04/2020 11.50p 11.50p 11.05p 11.50p 379
20/04/2020 11.50p 11.70p 11.09p 11.50p 140398
17/04/2020 11.50p 11.90p 11.00p 11.50p 86836
16/04/2020 11.50p 11.50p 11.50p 11.50p 0
15/04/2020 11.50p 12.00p 11.00p 11.50p 50100
14/04/2020 11.50p 11.90p 11.05p 11.50p 141074
13/04/2020 11.50p 12.00p 11.00p 11.50p 206001
10/04/2020 11.50p 12.00p 11.00p 11.50p 206001
09/04/2020 11.50p 12.00p 11.00p 11.50p 206001
08/04/2020 12.50p 12.50p 11.00p 11.50p 54390
07/04/2020 13.25p 13.25p 11.50p 12.50p 63500
06/04/2020 13.25p 14.00p 12.58p 13.25p 143124
03/04/2020 12.50p 13.50p 12.05p 13.25p 54341
02/04/2020 12.50p 12.50p 12.50p 12.50p 0
01/04/2020 12.50p 12.90p 12.50p 12.50p 1879
31/03/2020 12.50p 12.90p 12.50p 12.50p 736
30/03/2020 12.50p 12.90p 12.05p 12.50p 64535
27/03/2020 12.25p 12.50p 12.05p 12.50p 141814
26/03/2020 12.50p 13.50p 12.13p 12.25p 91458
25/03/2020 12.50p 12.50p 12.25p 12.50p 6693
24/03/2020 12.50p 12.95p 12.50p 12.50p 5457
23/03/2020 12.50p 12.50p 12.50p 12.50p 0
20/03/2020 12.50p 13.00p 12.25p 12.50p 45734
19/03/2020 12.25p 12.50p 12.03p 12.50p 235508
18/03/2020 14.00p 14.00p 12.00p 12.25p 66244
17/03/2020 14.00p 15.00p 13.20p 14.00p 129214
16/03/2020 14.50p 15.00p 13.40p 14.00p 147746
13/03/2020 12.75p 15.00p 12.75p 14.50p 251008
12/03/2020 14.50p 14.50p 12.25p 12.75p 72943
11/03/2020 14.50p 14.50p 14.50p 14.50p 0
10/03/2020 15.00p 15.00p 14.10p 14.50p 22693
09/03/2020 16.00p 16.00p 15.00p 15.00p 129317
06/03/2020 15.00p 16.95p 14.85p 16.75p 119089
05/03/2020 14.75p 15.10p 14.66p 15.00p 66074
04/03/2020 14.50p 15.00p 14.50p 14.75p 33000
03/03/2020 14.50p 14.80p 14.06p 14.50p 25660

*Close Price adjusted for both dividends and splits