Tanzanian Royalty Exploration Corporation (TSX: TNX )

0.4600 UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Jun 28, 2018 0.5500 0.5500 0.5400 0.5400 1,500 -0.01(-1.82%)
Jun 26, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 25, 2018 0.5500 0.5500 0.5200 0.5500 17,825 -0.01(-1.79%)
Jun 22, 2018 0.5400 0.5600 0.5400 0.5600 7,300 +0.02(+3.70%)
Jun 21, 2018 0.5500 0.5500 0.5300 0.5400 28,900 -0.02(-3.57%)
Jun 20, 2018 0.5600 0.5700 0.5600 0.5600 8,703 -0.02(-3.45%)
Jun 19, 2018 0.5700 0.5900 0.5500 0.5800 21,900 -0.02(-3.33%)
Jun 18, 2018 0.6000 0.6000 0.6000 0.6000 2,785 +0.01(+1.69%)
Jun 15, 2018 0.6300 0.5900 0.5900 37,730 -0.04(-6.35%)
Jun 14, 2018 0.6100 0.6400 0.6100 0.6300 29,920 +0.02(+3.28%)
Jun 13, 2018 0.6300 0.6300 0.6100 0.6100 3,080 +0.00(+0.00%)
Jun 12, 2018 0.6300 0.6300 0.6100 0.6100 8,910 -0.02(-3.17%)
Jun 11, 2018 0.6000 0.6300 0.5900 0.6300 23,100 +0.01(+1.61%)
Jun 08, 2018 0.6200 0.6200 0.6000 0.6200 15,996 +0.01(+1.64%)
Jun 07, 2018 0.6000 0.6300 0.5700 0.6100 37,531 +0.02(+3.39%)
Jun 06, 2018 0.5700 0.6000 0.5700 0.5900 16,500 +0.01(+1.72%)
Jun 05, 2018 0.6400 0.6400 0.5700 0.5800 88,482 -0.06(-9.38%)
Jun 04, 2018 0.6300 0.6600 0.6200 0.6400 14,520 -0.01(-1.54%)
Jun 01, 2018 0.6800 0.7000 0.6200 0.6500 33,670 -0.07(-9.72%)
May 31, 2018 0.7500 0.7700 0.7200 0.7200 12,792 -0.04(-5.26%)
May 30, 2018 0.7400 0.7600 0.7300 0.7600 11,500 +0.00(+0.00%)
May 29, 2018 0.7700 0.7800 0.7600 0.7600 22,844 +0.03(+4.11%)
May 25, 2018 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
May 24, 2018 0.7900 0.7900 0.7600 0.7600 1,000 +0.00(+0.00%)
May 22, 2018 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
May 18, 2018 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
May 16, 2018 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
May 15, 2018 0.8100 0.8100 0.7200 0.7400 43,100 -0.04(-5.13%)
May 14, 2018 0.8000 0.8000 0.7800 0.7800 4,250 +0.00(+0.00%)
May 11, 2018 0.7800 0.7800 0.7800 0.7800 1,900 -0.01(-1.27%)
May 10, 2018 0.8000 0.8000 0.7900 0.7900 14,200 +0.00(+0.00%)
May 09, 2018 0.8300 0.8300 0.7900 0.7900 21,050 -0.05(-5.95%)
May 08, 2018 0.8900 0.8900 0.8400 0.8400 34,700 -0.03(-3.45%)
May 07, 2018 0.8400 0.8700 0.8300 0.8700 33,243 +0.04(+4.82%)
May 04, 2018 0.8000 0.8400 0.8000 0.8300 44,900 +0.04(+5.06%)
May 03, 2018 0.8100 0.8100 0.7500 0.7900 67,020 -0.02(-2.47%)
May 02, 2018 0.7800 0.8400 0.7800 0.8100 34,000 +0.02(+2.53%)
May 01, 2018 0.8300 0.8700 0.7600 0.7900 112,202 -0.08(-9.20%)
Apr 30, 2018 0.7300 0.8700 0.7300 0.8700 157,368 +0.18(+26.09%)
Apr 27, 2018 0.6600 0.7200 0.6600 0.6900 39,500 +0.03(+4.55%)
Apr 26, 2018 0.7100 0.7100 0.6600 0.6600 40,500 -0.05(-7.04%)
Apr 25, 2018 0.7100 0.7200 0.6900 0.7100 32,500 +0.01(+1.43%)
Apr 24, 2018 0.7100 0.7100 0.7000 0.7000 13,220 -0.01(-1.41%)
Apr 23, 2018 0.7100 0.7300 0.6900 0.7100 84,016 +0.02(+2.90%)
Apr 20, 2018 0.6700 0.7100 0.6700 0.6900 65,300 -0.03(-4.17%)
Apr 19, 2018 0.6700 0.7400 0.6700 0.7200 89,474 +0.05(+7.46%)
Apr 18, 2018 0.6300 0.6800 0.6300 0.6700 38,244 +0.05(+8.06%)
Apr 17, 2018 0.6400 0.6400 0.6200 0.6200 33,238 -0.01(-1.59%)
Apr 16, 2018 0.6200 0.6900 0.6200 0.6300 149,822 +0.03(+5.00%)
Apr 13, 2018 0.5400 0.6000 0.5400 0.6000 49,200 +0.04(+7.14%)
Apr 12, 2018 0.5600 0.5600 0.5600 0.5600 1,953 +0.01(+1.82%)
Apr 11, 2018 0.5600 0.5900 0.5400 0.5500 82,005 +0.00(+0.00%)
Apr 10, 2018 0.5200 0.5600 0.5200 0.5500 229,512 +0.07(+13.40%)
Apr 09, 2018 0.4900 0.5200 0.4800 0.4850 26,400 -0.01(-1.02%)
Apr 06, 2018 0.4900 0.4900 0.4900 0.4900 5,000 +0.01(+1.03%)
Apr 05, 2018 0.5000 0.5000 0.4850 0.4850 11,400 -0.02(-3.00%)
Apr 04, 2018 0.4950 0.5000 0.4950 0.5000 3,300 +0.00(+0.00%)
Apr 03, 2018 0.4800 0.5000 0.4800 0.5000 11,674 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.