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
02/03/2020 14.25p 15.00p 14.19p 14.50p 56916
28/02/2020 14.50p 14.90p 14.05p 14.25p 111104
27/02/2020 14.25p 14.87p 14.25p 14.50p 17059
26/02/2020 14.35p 14.38p 14.15p 14.25p 23252
25/02/2020 14.35p 14.60p 14.00p 14.35p 14214
24/02/2020 14.50p 14.90p 14.00p 14.35p 170749
21/02/2020 14.75p 15.00p 14.38p 14.50p 91344
20/02/2020 11.75p 15.50p 11.75p 14.75p 344246
19/02/2020 11.50p 11.95p 11.50p 11.75p 114252
18/02/2020 11.50p 11.50p 11.50p 11.50p 0
17/02/2020 10.25p 12.00p 10.15p 11.50p 221556
14/02/2020 10.25p 10.50p 10.03p 10.25p 85935
13/02/2020 10.25p 10.39p 10.00p 10.25p 28192
12/02/2020 10.25p 10.39p 10.15p 10.25p 9546
11/02/2020 11.25p 11.25p 10.10p 10.25p 90250
10/02/2020 11.25p 11.25p 11.05p 11.25p 5000
07/02/2020 11.25p 11.30p 11.03p 11.25p 14747
06/02/2020 11.25p 11.38p 11.00p 11.25p 77127
05/02/2020 11.50p 11.90p 11.00p 11.25p 75133
04/02/2020 12.75p 12.75p 11.10p 12.00p 65088
03/02/2020 13.50p 13.50p 12.55p 12.75p 58515
31/01/2020 13.50p 13.50p 13.00p 13.25p 60366
30/01/2020 14.25p 14.25p 13.08p 13.50p 44722
29/01/2020 14.50p 14.50p 14.05p 14.50p 10000
28/01/2020 15.25p 15.25p 14.15p 14.50p 55227
27/01/2020 15.50p 15.72p 15.03p 15.25p 40600
24/01/2020 15.75p 15.75p 15.05p 15.50p 77209
23/01/2020 15.75p 15.75p 15.55p 15.75p 17539
22/01/2020 15.75p 15.75p 15.63p 15.75p 3169
21/01/2020 15.50p 15.95p 15.20p 15.75p 34148
20/01/2020 15.50p 15.80p 15.23p 15.50p 16382
17/01/2020 15.50p 15.50p 15.20p 15.50p 16569
16/01/2020 15.50p 15.85p 15.10p 15.50p 1725330
15/01/2020 15.50p 16.00p 15.25p 15.50p 50000
14/01/2020 15.50p 15.50p 15.00p 15.50p 11131
13/01/2020 15.50p 15.50p 15.00p 15.50p 23151
10/01/2020 15.50p 15.85p 15.05p 15.50p 49359
09/01/2020 16.50p 19.00p 15.05p 15.50p 389483
08/01/2020 14.25p 14.45p 14.13p 14.25p 31715
07/01/2020 14.00p 14.50p 13.85p 14.25p 85384
06/01/2020 14.50p 14.65p 13.85p 14.00p 154874
03/01/2020 18.00p 18.00p 14.02p 14.25p 1074672
02/01/2020 33.50p 36.00p 32.55p 34.50p 25324
01/01/2020 33.50p 33.50p 32.55p 33.50p 6145
31/12/2019 33.50p 33.50p 32.55p 33.50p 6145
30/12/2019 33.50p 34.00p 32.00p 33.50p 1547
27/12/2019 33.50p 33.50p 32.55p 33.50p 122
26/12/2019 33.50p 33.50p 33.50p 33.50p 0
25/12/2019 33.50p 33.50p 33.50p 33.50p 0
24/12/2019 33.50p 33.50p 33.50p 33.50p 0
23/12/2019 33.50p 33.50p 33.50p 33.50p 0
20/12/2019 33.00p 34.00p 32.22p 33.50p 35590
19/12/2019 33.00p 33.94p 31.75p 32.50p 14330
18/12/2019 32.00p 32.90p 31.00p 32.50p 1506
17/12/2019 33.00p 33.00p 32.00p 32.00p 22419
16/12/2019 34.50p 35.00p 32.00p 33.00p 54344
13/12/2019 36.50p 36.50p 34.00p 34.50p 3896
12/12/2019 36.50p 36.50p 36.50p 36.50p 0
11/12/2019 36.50p 36.50p 36.25p 36.50p 250
10/12/2019 36.50p 36.50p 36.50p 36.50p 0
09/12/2019 36.50p 36.50p 36.00p 36.50p 336
06/12/2019 36.50p 36.50p 35.25p 36.50p 10000
05/12/2019 36.50p 36.50p 36.00p 36.50p 10000
04/12/2019 36.50p 36.50p 36.00p 36.50p 215
03/12/2019 36.50p 36.73p 36.00p 36.50p 14497
02/12/2019 38.00p 38.00p 36.00p 36.50p 13017
29/11/2019 38.00p 38.00p 37.00p 38.00p 240
28/11/2019 38.50p 38.50p 37.00p 38.00p 9134
27/11/2019 39.00p 39.00p 38.00p 38.50p 1615
26/11/2019 39.00p 39.00p 38.00p 39.00p 13024
25/11/2019 39.50p 39.66p 38.51p 39.00p 13998
22/11/2019 39.50p 40.49p 38.80p 39.50p 7083
21/11/2019 39.50p 41.00p 38.00p 39.50p 31890
20/11/2019 37.50p 41.00p 37.50p 39.50p 127096
19/11/2019 37.50p 40.00p 35.00p 37.50p 247726
18/11/2019 32.00p 32.00p 30.00p 31.00p 55230
15/11/2019 28.50p 34.00p 28.50p 32.00p 105415
14/11/2019 28.50p 28.50p 28.50p 28.50p 0
13/11/2019 28.50p 28.50p 27.30p 28.50p 7662
12/11/2019 28.50p 28.75p 28.20p 28.50p 8635
11/11/2019 28.50p 30.00p 27.00p 28.50p 21250
08/11/2019 28.50p 30.00p 27.00p 28.50p 257641
07/11/2019 28.50p 28.90p 27.00p 28.50p 4603
06/11/2019 28.50p 28.90p 28.50p 28.50p 1730
05/11/2019 29.00p 29.49p 28.28p 28.50p 38472
04/11/2019 29.00p 29.50p 28.04p 29.00p 1853
01/11/2019 29.50p 29.50p 28.00p 29.00p 56868
31/10/2019 31.00p 31.00p 29.00p 29.50p 24972
30/10/2019 32.00p 32.94p 30.15p 31.00p 29403
29/10/2019 33.00p 33.00p 32.00p 32.00p 9277
28/10/2019 33.00p 33.40p 32.10p 33.00p 27885
25/10/2019 33.00p 34.00p 32.55p 33.00p 15163
24/10/2019 33.00p 33.00p 32.15p 32.50p 3007
23/10/2019 34.00p 34.00p 31.42p 33.00p 84106
22/10/2019 34.00p 34.00p 33.10p 34.00p 3271
21/10/2019 34.50p 34.50p 33.10p 34.00p 6300
18/10/2019 35.00p 35.00p 34.00p 34.50p 11468
17/10/2019 34.50p 35.00p 34.50p 35.00p 15000
16/10/2019 35.50p 37.40p 35.00p 35.00p 46062
15/10/2019 34.00p 35.50p 34.00p 35.50p 41841
14/10/2019 34.00p 34.78p 33.10p 34.00p 35409
11/10/2019 38.00p 38.00p 33.25p 34.00p 41259
10/10/2019 37.50p 37.50p 37.50p 37.50p 0
09/10/2019 38.00p 38.00p 36.15p 37.50p 3128
08/10/2019 38.00p 38.00p 37.10p 37.50p 13530
07/10/2019 38.00p 39.00p 37.10p 38.00p 1583
04/10/2019 36.50p 38.00p 36.15p 37.50p 26492
03/10/2019 37.50p 37.67p 35.00p 36.50p 30178
02/10/2019 37.50p 37.50p 36.15p 37.50p 4538
01/10/2019 37.50p 38.00p 36.60p 37.50p 20363
30/09/2019 37.50p 37.90p 36.00p 36.00p 28538
27/09/2019 37.50p 37.50p 36.25p 37.50p 11177
26/09/2019 36.50p 38.85p 36.00p 37.50p 81000
25/09/2019 35.50p 36.50p 34.00p 36.50p 55926
24/09/2019 36.50p 36.50p 35.00p 35.50p 272
23/09/2019 36.50p 36.50p 35.20p 36.50p 15
20/09/2019 37.00p 37.00p 34.00p 36.50p 36287
19/09/2019 37.00p 37.00p 35.00p 37.00p 17800
18/09/2019 37.00p 37.00p 35.20p 37.00p 112
17/09/2019 38.00p 38.00p 35.15p 37.00p 43968
16/09/2019 38.50p 38.50p 38.00p 38.00p 0
13/09/2019 34.00p 38.00p 34.00p 38.00p 79480
12/09/2019 34.00p 34.42p 34.00p 34.00p 1500
11/09/2019 34.00p 34.90p 33.10p 34.00p 2100
10/09/2019 34.00p 34.42p 34.00p 34.00p 1417
09/09/2019 34.00p 34.42p 33.10p 34.00p 2200
06/09/2019 34.50p 34.99p 33.10p 34.00p 45070
05/09/2019 34.50p 34.50p 34.50p 34.50p 0
04/09/2019 34.50p 34.50p 33.15p 34.50p 1100
03/09/2019 34.50p 34.50p 34.50p 34.50p 0
02/09/2019 34.50p 35.00p 33.00p 34.50p 7270
30/08/2019 34.50p 35.00p 33.00p 34.50p 4101
29/08/2019 34.50p 34.50p 33.00p 34.50p 1071
28/08/2019 34.50p 35.00p 33.00p 34.50p 5258
27/08/2019 36.00p 36.00p 34.13p 34.50p 9152
23/08/2019 38.00p 39.00p 34.25p 36.00p 19003
22/08/2019 38.00p 38.00p 38.00p 38.00p 0
21/08/2019 38.00p 38.00p 38.00p 38.00p 155
20/08/2019 40.00p 40.00p 35.00p 38.00p 21875
19/08/2019 40.50p 40.75p 40.00p 40.00p 42765
16/08/2019 36.00p 36.00p 36.00p 36.00p 0
15/08/2019 36.50p 36.50p 35.30p 36.00p 4900
14/08/2019 37.00p 37.50p 35.30p 36.50p 3895
13/08/2019 37.50p 37.50p 37.00p 37.00p 22295
12/08/2019 37.50p 37.50p 37.50p 37.50p 0
09/08/2019 37.50p 37.50p 37.50p 37.50p 0
08/08/2019 37.50p 37.50p 37.00p 37.50p 10000
07/08/2019 37.50p 37.75p 37.50p 37.50p 4838
06/08/2019 37.50p 37.50p 37.50p 37.50p 0
05/08/2019 38.50p 38.98p 37.00p 37.50p 12307
02/08/2019 39.00p 39.00p 38.10p 38.50p 1041
01/08/2019 40.00p 40.00p 38.10p 39.00p 10769
31/07/2019 40.00p 40.00p 38.20p 40.00p 2369
30/07/2019 41.50p 41.50p 38.00p 40.00p 23958
29/07/2019 41.50p 41.75p 40.00p 41.50p 168
26/07/2019 41.50p 41.50p 40.00p 41.50p 834
25/07/2019 41.00p 41.50p 40.00p 41.50p 14451
24/07/2019 41.50p 41.75p 40.00p 41.00p 35354
23/07/2019 43.00p 43.30p 40.00p 41.50p 40355
22/07/2019 43.00p 49.00p 42.00p 43.00p 39814
19/07/2019 40.50p 43.33p 40.50p 43.00p 62724
18/07/2019 38.00p 41.00p 36.15p 40.50p 76444
17/07/2019 37.50p 38.40p 36.28p 37.50p 6500
16/07/2019 38.00p 38.00p 38.00p 38.00p 0
15/07/2019 37.50p 38.00p 37.50p 38.00p 0
12/07/2019 38.00p 38.00p 36.15p 38.00p 11033
11/07/2019 37.00p 38.00p 36.14p 38.00p 35637
10/07/2019 37.50p 37.50p 37.00p 37.00p 13340
09/07/2019 38.50p 38.50p 36.20p 38.00p 9690
08/07/2019 38.50p 39.90p 37.70p 38.50p 11918
05/07/2019 39.00p 39.00p 37.66p 38.50p 4630
04/07/2019 38.50p 39.00p 38.50p 39.00p 2500
03/07/2019 38.50p 39.00p 38.35p 38.50p 39204
02/07/2019 39.00p 39.96p 38.35p 39.00p 1320
01/07/2019 39.00p 39.75p 38.35p 39.00p 10245
28/06/2019 39.00p 39.00p 38.35p 39.00p 1317
27/06/2019 39.50p 39.50p 38.35p 39.00p 15833
26/06/2019 39.00p 40.92p 38.75p 39.50p 8962
25/06/2019 39.00p 40.60p 37.66p 39.00p 40891
24/06/2019 39.00p 41.00p 38.60p 39.00p 32721
21/06/2019 39.50p 39.50p 39.50p 39.50p 0
20/06/2019 39.50p 39.50p 38.15p 39.50p 207
19/06/2019 39.50p 40.06p 38.15p 39.50p 903
18/06/2019 39.50p 39.50p 38.15p 39.50p 4392
17/06/2019 40.00p 40.00p 38.15p 39.50p 21928
14/06/2019 40.00p 40.90p 38.88p 40.00p 20199
13/06/2019 40.00p 40.90p 38.00p 38.00p 11470
12/06/2019 39.50p 40.20p 38.50p 40.00p 43100
11/06/2019 40.00p 40.40p 39.30p 39.50p 32283
10/06/2019 40.00p 40.30p 39.30p 40.00p 15810
07/06/2019 39.00p 40.00p 38.10p 40.00p 23599
06/06/2019 40.00p 40.00p 38.00p 39.00p 73655
05/06/2019 40.00p 41.40p 38.44p 40.00p 12436
04/06/2019 41.00p 41.00p 40.00p 40.00p 33906
03/06/2019 43.00p 43.00p 40.00p 41.00p 50268
31/05/2019 43.50p 44.40p 42.00p 43.00p 20319
30/05/2019 42.00p 45.00p 42.00p 43.50p 32877
29/05/2019 41.00p 42.80p 40.20p 42.00p 59385
28/05/2019 41.50p 42.00p 39.44p 41.00p 36297
24/05/2019 44.00p 44.00p 40.06p 41.50p 19027

*Close Price adjusted for both dividends and splits