Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (TSX: TNX )

0.4600 UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.070 9.250 8.820 9.050 201,491 +0.08(+0.89%)
Jun 29, 2006 8.970 8.970 8.970 8.970 0 +0.42(+4.91%)
Jun 28, 2006 8.840 8.840 8.400 8.550 132,905 -0.03(-0.35%)
Jun 27, 2006 9.120 9.130 8.450 8.580 182,119 -0.55(-6.02%)
Jun 23, 2006 8.720 9.150 8.720 9.130 293,978 +0.30(+3.40%)
Jun 22, 2006 8.740 8.900 8.660 8.830 158,790 -0.04(-0.45%)
Jun 21, 2006 8.400 8.900 8.400 8.870 179,989 +0.03(+0.34%)
Jun 20, 2006 8.890 8.970 8.520 8.840 158,586 +0.19(+2.20%)
Jun 19, 2006 8.880 8.880 8.470 8.650 398,777 -0.32(-3.57%)
Jun 16, 2006 7.950 9.150 7.700 8.970 2,785,725 +1.02(+12.83%)
Jun 15, 2006 7.220 8.030 7.150 7.950 556,476 +1.05(+15.22%)
Jun 14, 2006 6.980 7.210 6.770 6.900 257,165 +0.02(+0.29%)
Jun 13, 2006 7.090 7.180 6.750 6.880 367,112 -0.53(-7.15%)
Jun 12, 2006 7.750 7.900 7.360 7.410 349,570 -0.39(-5.00%)
Jun 09, 2006 8.080 8.080 7.730 7.800 119,170 +0.00(+0.00%)
Jun 08, 2006 7.460 7.890 7.150 7.800 449,305 +0.30(+4.00%)
Jun 07, 2006 7.220 7.550 6.960 7.500 450,715 +0.14(+1.90%)
Jun 06, 2006 7.880 7.880 7.200 7.360 175,700 -0.25(-3.29%)
Jun 05, 2006 7.900 8.050 7.560 7.610 52,050 -0.27(-3.43%)
Jun 02, 2006 7.980 7.980 7.790 7.880 62,000 +0.07(+0.90%)
Jun 01, 2006 7.700 7.820 7.550 7.810 99,747 -0.08(-1.01%)
May 31, 2006 8.070 8.150 7.740 7.890 147,555 -0.15(-1.87%)
May 30, 2006 8.230 8.260 8.010 8.040 51,535 -0.20(-2.43%)
May 26, 2006 8.050 8.300 7.820 8.240 156,440 +0.20(+2.49%)
May 25, 2006 7.920 8.110 7.700 8.040 53,870 +0.19(+2.42%)
May 24, 2006 7.850 8.240 7.460 7.850 170,674 -0.13(-1.63%)
May 23, 2006 8.270 8.540 7.980 7.980 184,690 +0.08(+1.01%)
May 22, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 19, 2006 7.120 7.900 7.000 7.900 213,583 +0.23(+3.00%)
May 18, 2006 8.250 8.250 7.500 7.670 273,603 -0.30(-3.76%)
May 17, 2006 8.550 8.640 7.850 7.970 241,810 -0.27(-3.28%)
May 16, 2006 8.410 8.680 8.020 8.240 141,468 -0.20(-2.37%)
May 15, 2006 8.520 8.810 8.390 8.440 200,355 -0.50(-5.59%)
May 12, 2006 9.290 9.450 8.700 8.940 188,119 -0.22(-2.40%)
May 11, 2006 9.690 9.750 9.000 9.160 222,497 -0.34(-3.58%)
May 10, 2006 9.600 9.650 9.300 9.500 184,106 -0.03(-0.31%)
May 09, 2006 9.270 9.690 9.030 9.530 171,343 +0.45(+4.96%)
May 08, 2006 9.450 9.450 8.870 9.080 181,660 -0.22(-2.37%)
May 05, 2006 9.290 9.520 9.070 9.300 258,226 -0.16(-1.69%)
May 04, 2006 9.050 9.520 8.980 9.460 130,012 +0.53(+5.94%)
May 03, 2006 9.250 9.310 8.750 8.930 211,558 -0.21(-2.30%)
May 02, 2006 9.600 9.600 9.000 9.140 215,448 -0.31(-3.28%)
May 01, 2006 9.950 10.08 9.410 9.450 304,800 -0.40(-4.06%)
Apr 28, 2006 9.850 9.850 9.850 9.850 0 +0.83(+9.20%)
Apr 27, 2006 9.330 9.330 8.810 9.020 290,992 -0.31(-3.32%)
Apr 26, 2006 9.370 9.950 9.270 9.330 469,520 +0.02(+0.21%)
Apr 25, 2006 8.360 9.350 8.360 9.310 461,534 +1.04(+12.58%)
Apr 24, 2006 8.170 8.340 7.900 8.270 71,694 +0.12(+1.47%)
Apr 21, 2006 8.220 8.300 7.960 8.150 108,460 +0.25(+3.16%)
Apr 20, 2006 8.550 8.550 7.700 7.900 262,771 -0.61(-7.17%)
Apr 19, 2006 8.300 8.550 7.820 8.510 405,535 +0.34(+4.16%)
Apr 18, 2006 7.950 8.250 7.600 8.170 210,096 +0.27(+3.42%)
Apr 17, 2006 7.860 7.900 7.730 7.900 108,700 +0.27(+3.54%)
Apr 13, 2006 7.350 7.630 7.350 7.630 74,527 +0.12(+1.60%)
Apr 12, 2006 7.170 7.560 7.160 7.510 77,791 +0.33(+4.60%)
Apr 11, 2006 7.600 7.780 7.080 7.180 139,840 -0.31(-4.14%)
Apr 10, 2006 7.980 8.130 7.450 7.490 201,242 -0.21(-2.73%)
Apr 07, 2006 8.000 8.300 7.700 7.700 274,177 -0.51(-6.21%)
Apr 06, 2006 8.280 8.300 8.070 8.210 77,050 +0.19(+2.37%)
Apr 05, 2006 8.070 8.250 7.950 8.020 202,140 -0.07(-0.87%)
Apr 04, 2006 8.100 8.230 7.840 8.090 108,950 +0.07(+0.87%)
Apr 03, 2006 8.490 8.500 7.840 8.020 263,900 -0.13(-1.60%)
Mar 31, 2006 8.400 8.400 7.950 8.150 282,337 -0.25(-2.98%)
Mar 30, 2006 8.110 8.630 8.110 8.400 296,702 +0.45(+5.66%)
Mar 29, 2006 7.490 7.950 7.400 7.950 263,971 +0.46(+6.14%)
Mar 28, 2006 7.750 7.940 7.400 7.490 152,750 -0.09(-1.19%)
Mar 27, 2006 7.400 7.740 7.400 7.580 110,620 +0.28(+3.84%)
Mar 24, 2006 7.100 7.440 7.100 7.300 147,323 +0.70(+10.61%)
Mar 21, 2006 6.750 6.900 6.570 6.600 200,397 -0.21(-3.08%)
Mar 20, 2006 7.000 7.300 6.790 6.810 155,720 -0.32(-4.49%)
Mar 17, 2006 7.130 7.230 7.070 7.130 82,074 -0.06(-0.83%)
Mar 16, 2006 7.200 7.300 7.030 7.190 81,876 +0.03(+0.42%)
Mar 15, 2006 7.350 7.460 7.110 7.160 44,456 -0.08(-1.10%)
Mar 14, 2006 7.140 7.300 7.080 7.240 79,200 +0.23(+3.28%)
Mar 13, 2006 7.470 7.480 7.010 7.010 39,412 +0.28(+4.16%)
Mar 10, 2006 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Mar 09, 2006 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Mar 08, 2006 6.990 7.100 6.730 6.730 17,900 -0.52(-7.17%)
Mar 07, 2006 7.550 7.550 7.120 7.250 85,061 -0.21(-2.82%)
Mar 06, 2006 7.750 7.800 7.460 7.460 159,900 -0.28(-3.62%)
Mar 03, 2006 7.690 7.850 7.600 7.740 221,834 +0.05(+0.65%)
Mar 02, 2006 7.150 7.750 6.950 7.690 245,814 +0.56(+7.85%)
Mar 01, 2006 7.260 7.330 7.000 7.130 180,458 -0.14(-1.93%)
Feb 28, 2006 7.350 7.450 6.950 7.270 322,558 +0.02(+0.28%)
Feb 27, 2006 7.550 7.550 7.250 7.250 109,160 -0.28(-3.72%)
Feb 24, 2006 7.210 7.620 7.210 7.530 118,650 +0.26(+3.58%)
Feb 23, 2006 7.590 7.740 7.100 7.270 112,129 -0.32(-4.22%)
Feb 22, 2006 7.350 7.750 7.270 7.590 179,188 +0.28(+3.83%)
Feb 21, 2006 7.300 7.430 7.200 7.310 176,840 +0.15(+2.09%)
Feb 17, 2006 6.950 7.250 6.900 7.160 135,819 +0.40(+5.92%)
Feb 15, 2006 6.520 7.010 6.520 6.760 176,710 -0.21(-3.01%)
Feb 14, 2006 6.710 7.020 6.420 6.970 237,762 +0.37(+5.61%)
Feb 13, 2006 6.510 6.850 6.390 6.600 214,818 -0.30(-4.35%)
Feb 10, 2006 7.050 7.150 6.450 6.900 366,751 -0.32(-4.43%)
Feb 09, 2006 7.360 7.500 7.210 7.220 299,807 +0.17(+2.41%)
Feb 08, 2006 6.610 7.050 6.050 7.050 348,530 +1.88(+36.36%)
Feb 07, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Feb 06, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Feb 03, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Feb 02, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Feb 01, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 31, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 30, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 27, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 26, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 25, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 24, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 23, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 20, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 19, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 18, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 17, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 13, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 12, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 11, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 10, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 09, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 06, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 05, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 04, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jan 03, 2006 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 30, 2005 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 29, 2005 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 28, 2005 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 23, 2005 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 22, 2005 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Dec 21, 2005 5.270 5.580 5.170 5.170 388,300 +0.00(+0.00%)
Dec 20, 2005 5.270 5.580 5.170 5.170 388,300 -0.38(-6.85%)
Dec 19, 2005 5.000 5.620 4.970 5.550 492,039 +0.59(+11.90%)
Dec 16, 2005 4.950 5.090 4.820 4.960 502,495 +0.07(+1.43%)
Dec 15, 2005 4.220 5.000 4.210 4.890 518,890 +0.77(+18.69%)
Dec 14, 2005 3.920 4.300 3.920 4.120 242,687 +0.07(+1.73%)
Dec 13, 2005 3.960 4.170 3.880 4.050 461,950 +0.03(+0.75%)
Dec 12, 2005 4.350 4.350 3.960 4.020 320,926 -0.07(-1.71%)
Dec 09, 2005 4.300 4.400 4.060 4.090 566,172 -0.11(-2.62%)
Dec 08, 2005 4.100 4.260 4.070 4.200 407,366 +0.15(+3.70%)
Dec 07, 2005 4.190 4.330 4.050 4.050 408,102 +0.05(+1.25%)
Dec 06, 2005 3.890 4.020 3.690 4.000 198,895 +0.18(+4.71%)
Dec 05, 2005 3.920 3.920 3.690 3.820 148,130 -0.09(-2.30%)
Dec 02, 2005 3.970 4.050 3.880 3.910 199,952 -0.19(-4.63%)
Dec 01, 2005 3.770 4.110 3.770 4.100 249,881 +0.35(+9.33%)
Nov 30, 2005 3.640 3.900 3.640 3.750 119,700 -0.14(-3.60%)
Nov 29, 2005 4.010 4.010 3.750 3.890 269,600 -0.18(-4.42%)
Nov 28, 2005 4.010 4.140 4.010 4.070 187,355 -0.01(-0.25%)
Nov 25, 2005 4.100 4.140 4.050 4.080 97,175 +0.00(+0.00%)
Nov 23, 2005 4.020 4.160 4.000 4.080 148,354 -0.09(-2.16%)
Nov 22, 2005 4.190 4.200 4.050 4.170 320,280 -0.02(-0.48%)
Nov 21, 2005 4.200 4.200 4.000 4.190 224,100 -0.01(-0.24%)
Nov 18, 2005 4.220 4.240 4.050 4.200 376,344 -0.02(-0.47%)
Nov 17, 2005 4.250 4.420 4.210 4.220 384,333 +0.07(+1.69%)
Nov 16, 2005 3.900 4.150 3.900 4.150 368,163 +0.32(+8.36%)
Nov 15, 2005 3.910 4.030 3.830 3.830 382,550 -0.07(-1.79%)
Nov 14, 2005 3.850 3.950 3.750 3.900 352,565 +0.06(+1.56%)
Nov 11, 2005 3.390 3.840 3.320 3.840 322,995 +0.46(+13.61%)
Nov 10, 2005 3.500 3.500 3.340 3.380 427,367 -0.14(-3.98%)
Nov 09, 2005 3.290 3.520 3.250 3.520 297,650 +0.30(+9.32%)
Nov 08, 2005 3.210 3.300 3.190 3.220 161,300 -0.05(-1.53%)
Nov 07, 2005 3.330 3.420 3.270 3.270 207,500 -0.16(-4.66%)
Nov 04, 2005 3.340 3.450 3.120 3.430 325,442 +0.09(+2.69%)
Nov 03, 2005 3.390 3.590 3.290 3.340 463,477 -0.04(-1.18%)
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.