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 (%)
Sep 30, 2020 0.9500 0.9500 0.9300 0.9300 3,880 -0.01(-1.06%)
Sep 29, 2020 0.9200 0.9400 0.9200 0.9400 4,000 +0.04(+4.44%)
Sep 28, 2020 0.9200 0.9200 0.9000 0.9000 3,400 -0.02(-2.17%)
Sep 25, 2020 0.9100 0.9200 0.9100 0.9200 1,500 +0.01(+1.10%)
Sep 24, 2020 0.8700 0.9600 0.8700 0.9100 28,250 +0.04(+4.60%)
Sep 23, 2020 0.9500 0.9500 0.8700 0.8700 31,050 -0.07(-7.45%)
Sep 22, 2020 0.9500 0.9700 0.9400 0.9400 12,370 -0.01(-1.05%)
Sep 21, 2020 0.9400 0.9600 0.9000 0.9500 36,659 -0.01(-1.04%)
Sep 18, 2020 0.9700 0.9700 0.9500 0.9600 11,051 -0.01(-1.03%)
Sep 17, 2020 0.9500 1.020 0.9500 0.9700 14,800 +0.01(+1.04%)
Sep 16, 2020 1.010 1.010 0.9600 0.9600 19,879 -0.02(-2.04%)
Sep 15, 2020 1.000 1.000 0.9600 0.9800 14,306 -0.03(-2.97%)
Sep 14, 2020 1.000 1.010 0.9700 1.010 33,800 +0.00(+0.00%)
Sep 11, 2020 1.000 1.010 0.9900 1.010 14,210 +0.01(+1.00%)
Sep 10, 2020 1.020 1.040 0.9900 1.000 51,149 -0.01(-0.99%)
Sep 09, 2020 1.040 1.070 1.010 1.010 15,700 -0.03(-2.88%)
Sep 08, 2020 1.020 1.050 0.9900 1.040 14,536 +0.06(+6.12%)
Sep 04, 2020 0.9800 0.9800 0.9800 0 -0.04(-3.92%)
Sep 03, 2020 1.050 1.050 1.000 1.020 25,200 -0.03(-2.86%)
Sep 02, 2020 1.100 1.100 1.010 1.050 31,594 -0.03(-2.78%)
Sep 01, 2020 1.100 1.150 1.070 1.080 35,475 -0.01(-0.92%)
Aug 31, 2020 1.130 1.140 1.090 1.090 65,554 -0.07(-6.03%)
Aug 28, 2020 1.160 1.160 1.120 1.160 16,388 +0.03(+2.65%)
Aug 27, 2020 1.140 1.140 1.110 1.130 1,900 -0.01(-0.88%)
Aug 26, 2020 1.140 1.180 1.100 1.140 30,750 +0.03(+2.70%)
Aug 25, 2020 1.110 1.120 1.090 1.110 19,200 +0.00(+0.00%)
Aug 24, 2020 1.150 1.150 1.110 1.110 27,142 -0.08(-6.72%)
Aug 21, 2020 1.160 1.190 1.130 1.190 38,500 -0.01(-0.83%)
Aug 20, 2020 1.140 1.200 1.140 1.200 12,864 +0.04(+3.45%)
Aug 19, 2020 1.220 1.220 1.140 1.160 45,708 -0.09(-7.20%)
Aug 18, 2020 1.220 1.250 1.200 1.250 49,924 +0.04(+3.31%)
Aug 17, 2020 1.200 1.210 1.170 1.210 50,552 +0.07(+6.14%)
Aug 14, 2020 1.150 1.150 1.120 1.140 30,041 -0.02(-1.72%)
Aug 13, 2020 1.100 1.170 1.100 1.160 54,680 +0.06(+5.45%)
Aug 12, 2020 1.120 1.120 1.070 1.100 22,404 +0.01(+0.92%)
Aug 11, 2020 1.180 1.180 1.090 1.090 44,955 -0.10(-8.40%)
Aug 10, 2020 1.190 1.220 1.170 1.190 40,685 +0.01(+0.85%)
Aug 07, 2020 1.220 1.230 1.170 1.180 32,370 -0.03(-2.48%)
Aug 06, 2020 1.220 1.230 1.160 1.210 57,332 -0.01(-0.82%)
Aug 05, 2020 1.280 1.280 1.210 1.220 90,070 -0.03(-2.40%)
Aug 04, 2020 1.250 1.270 1.200 1.250 115,059 +0.01(+0.81%)
Jul 31, 2020 1.240 1.240 1.240 0 -0.04(-3.13%)
Jul 30, 2020 1.270 1.300 1.180 1.280 144,009 -0.03(-2.29%)
Jul 29, 2020 1.340 1.340 1.310 1.310 39,700 -0.04(-2.96%)
Jul 28, 2020 1.370 1.410 1.300 1.350 44,750 -0.02(-1.46%)
Jul 27, 2020 1.260 1.420 1.260 1.370 123,300 +0.12(+9.60%)
Jul 24, 2020 1.270 1.270 1.200 1.250 51,005 -0.02(-1.57%)
Jul 23, 2020 1.240 1.320 1.210 1.270 179,810 -0.02(-1.55%)
Jul 22, 2020 1.250 1.290 1.210 1.290 62,600 +0.07(+5.74%)
Jul 21, 2020 1.230 1.270 1.160 1.220 107,751 -0.03(-2.40%)
Jul 20, 2020 1.250 1.300 1.160 1.250 115,344 -0.04(-3.10%)
Jul 17, 2020 1.260 1.290 1.240 1.290 24,565 +0.01(+0.78%)
Jul 16, 2020 1.260 1.280 1.210 1.280 20,009 +0.02(+1.59%)
Jul 15, 2020 1.350 1.350 1.240 1.260 60,800 -0.06(-4.55%)
Jul 14, 2020 1.350 1.350 1.300 1.320 15,700 +0.01(+0.76%)
Jul 13, 2020 1.330 1.390 1.310 1.310 50,945 +0.01(+0.77%)
Jul 10, 2020 1.370 1.380 1.270 1.300 91,625 -0.06(-4.41%)
Jul 09, 2020 1.450 1.450 1.300 1.360 63,260 -0.08(-5.56%)
Jul 08, 2020 1.450 1.490 1.390 1.440 46,897 +0.01(+0.70%)
Jul 07, 2020 1.280 1.430 1.270 1.430 170,309 +0.14(+10.85%)
Jul 06, 2020 1.270 1.300 1.250 1.290 112,571 +0.07(+5.74%)
Jul 03, 2020 1.270 1.270 1.200 1.220 39,102 -0.07(-5.43%)
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.