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 (%)
Apr 30, 2021 0.6900 0.7000 0.6800 0.7000 40,407 +0.01(+1.45%)
Apr 29, 2021 0.7200 0.7200 0.6900 0.6900 17,800 -0.01(-1.43%)
Apr 28, 2021 0.7000 0.7000 0.6600 0.7000 42,379 +0.00(+0.00%)
Apr 27, 2021 0.7100 0.7200 0.6900 0.7000 30,065 -0.01(-1.41%)
Apr 26, 2021 0.7100 0.7100 0.7000 0.7100 13,852 +0.02(+2.90%)
Apr 23, 2021 0.7300 0.7300 0.6800 0.6900 16,860 -0.04(-5.48%)
Apr 22, 2021 0.7300 0.7300 0.7000 0.7300 28,344 +0.00(+0.00%)
Apr 21, 2021 0.6800 0.7300 0.6800 0.7300 44,345 +0.06(+8.96%)
Apr 20, 2021 0.6900 0.7000 0.6700 0.6700 14,500 -0.02(-2.90%)
Apr 19, 2021 0.7000 0.7000 0.6700 0.6900 117,020 +0.03(+4.55%)
Apr 16, 2021 0.6800 0.6800 0.6300 0.6600 48,448 -0.01(-1.49%)
Apr 15, 2021 0.7100 0.7200 0.6700 0.6700 67,603 -0.02(-2.90%)
Apr 14, 2021 0.7200 0.7200 0.6900 0.6900 15,730 -0.01(-1.43%)
Apr 13, 2021 0.7200 0.7300 0.7000 0.7000 37,576 -0.02(-2.78%)
Apr 12, 2021 0.7300 0.7300 0.7200 0.7200 28,582 -0.01(-1.37%)
Apr 09, 2021 0.7600 0.7600 0.7300 0.7300 6,854 -0.01(-1.35%)
Apr 08, 2021 0.7300 0.7500 0.7300 0.7400 39,508 +0.01(+1.37%)
Apr 07, 2021 0.7500 0.7500 0.7200 0.7300 19,286 -0.02(-2.67%)
Apr 06, 2021 0.7700 0.7700 0.7500 0.7500 5,666 -0.03(-3.85%)
Apr 05, 2021 0.7800 0.7800 0.7500 0.7800 13,160 +0.01(+1.30%)
Apr 01, 2021 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Mar 31, 2021 0.7300 0.7500 0.7300 0.7500 9,106 +0.00(+0.00%)
Mar 30, 2021 0.7500 0.7500 0.7400 0.7500 73,502 +0.01(+1.35%)
Mar 29, 2021 0.7800 0.7800 0.7400 0.7400 9,459 -0.02(-2.63%)
Mar 26, 2021 0.7400 0.7700 0.7400 0.7600 7,847 +0.00(+0.00%)
Mar 25, 2021 0.7400 0.7600 0.7000 0.7600 61,121 +0.01(+1.33%)
Mar 24, 2021 0.8000 0.8100 0.7500 0.7500 39,289 -0.05(-6.25%)
Mar 23, 2021 0.8500 0.8500 0.8000 0.8000 38,060 -0.04(-4.76%)
Mar 22, 2021 0.8500 0.8500 0.8300 0.8400 6,312 +0.02(+2.44%)
Mar 19, 2021 0.8400 0.8500 0.8200 0.8200 13,335 -0.03(-3.53%)
Mar 18, 2021 0.8500 0.8500 0.8400 0.8500 13,641 +0.00(+0.00%)
Mar 17, 2021 0.8300 0.8800 0.8300 0.8500 17,610 +0.03(+3.66%)
Mar 16, 2021 0.8800 0.8800 0.8200 0.8200 36,139 -0.05(-5.75%)
Mar 15, 2021 0.8600 0.8800 0.8500 0.8700 18,629 +0.02(+2.35%)
Mar 12, 2021 0.8200 0.8600 0.8000 0.8500 36,332 +0.03(+3.66%)
Mar 11, 2021 0.8300 0.8400 0.8200 0.8200 8,607 -0.01(-1.20%)
Mar 10, 2021 0.8600 0.8600 0.8200 0.8300 39,628 -0.01(-1.19%)
Mar 09, 2021 0.8300 0.8400 0.8000 0.8400 28,308 +0.04(+5.00%)
Mar 08, 2021 0.8200 0.8200 0.7900 0.8000 17,691 +0.01(+1.27%)
Mar 05, 2021 0.7800 0.8000 0.7100 0.7900 87,629 +0.01(+1.28%)
Mar 04, 2021 0.8400 0.8400 0.7500 0.7800 167,024 -0.07(-8.24%)
Mar 03, 2021 0.8800 0.8800 0.8500 0.8500 64,469 -0.03(-3.41%)
Mar 02, 2021 0.9100 0.9100 0.8600 0.8800 84,209 -0.01(-1.12%)
Mar 01, 2021 0.8900 0.9000 0.8800 0.8900 42,447 +0.00(+0.00%)
Feb 26, 2021 0.9000 0.9000 0.8400 0.8900 103,177 -0.01(-1.11%)
Feb 25, 2021 0.9400 0.9400 0.8600 0.9000 131,003 -0.04(-4.26%)
Feb 24, 2021 0.9200 0.9500 0.9200 0.9400 85,974 +0.04(+4.44%)
Feb 23, 2021 0.9400 0.9500 0.8000 0.9000 334,379 -0.12(-11.76%)
Feb 22, 2021 1.030 1.060 1.010 1.020 86,850 -0.01(-0.97%)
Feb 19, 2021 1.000 1.030 0.9900 1.030 36,932 +0.03(+3.00%)
Feb 18, 2021 1.060 1.060 0.9800 1.000 95,027 -0.08(-7.41%)
Feb 17, 2021 1.130 1.140 1.050 1.080 106,131 -0.03(-2.70%)
Feb 16, 2021 1.140 1.180 1.090 1.110 130,873 -0.03(-2.63%)
Feb 12, 2021 1.140 1.140 1.140 0 -0.06(-5.00%)
Feb 11, 2021 1.250 1.360 1.150 1.200 481,488 +0.08(+7.14%)
Feb 10, 2021 0.9300 1.220 0.9000 1.120 556,604 +0.22(+24.44%)
Feb 09, 2021 0.8900 0.9100 0.8100 0.9000 355,477 -0.07(-7.22%)
Feb 08, 2021 0.9300 1.000 0.9300 0.9700 30,805 +0.05(+5.43%)
Feb 05, 2021 0.9500 0.9600 0.9200 0.9200 47,635 -0.03(-3.16%)
Feb 04, 2021 0.9700 0.9700 0.9400 0.9500 28,909 -0.02(-2.06%)
Feb 03, 2021 0.9600 0.9900 0.9200 0.9700 120,789 -0.02(-2.02%)
Feb 02, 2021 1.150 1.150 0.9600 0.9900 264,575 -0.13(-11.61%)
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.