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, 2022 0.5200 0.5400 0.5200 0.5400 13,200 +0.05(+9.09%)
Sep 29, 2022 0.5400 0.5400 0.4950 0.4950 22,406 -0.04(-6.60%)
Sep 28, 2022 0.5400 0.5400 0.5300 0.5300 3,600 +0.01(+1.92%)
Sep 27, 2022 0.5200 0.5200 0.5200 0.5200 9,910 +0.01(+1.96%)
Sep 26, 2022 0.5100 0.5200 0.5000 0.5100 24,650 +0.00(+0.00%)
Sep 23, 2022 0.5800 0.5800 0.5100 0.5100 16,687 -0.06(-10.53%)
Sep 22, 2022 0.5700 0.5700 0.5700 0.5700 6,501 +0.00(+0.00%)
Sep 21, 2022 0.5600 0.5700 0.5600 0.5700 5,002 +0.01(+1.79%)
Sep 20, 2022 0.5700 0.5700 0.5500 0.5600 31,514 -0.01(-1.75%)
Sep 19, 2022 0.6300 0.6300 0.5700 0.5700 27,500 -0.04(-6.56%)
Sep 16, 2022 0.6100 0.6200 0.6000 0.6100 9,184 -0.01(-1.61%)
Sep 15, 2022 0.6300 0.6300 0.6200 0.6200 4,800 -0.01(-1.59%)
Sep 14, 2022 0.6300 0.6300 0.6300 0.6300 1,326 +0.00(+0.00%)
Sep 13, 2022 0.6500 0.6500 0.6300 0.6300 14,437 -0.02(-3.08%)
Sep 12, 2022 0.6500 0.6500 0.6500 0.6500 3,276 +0.02(+3.17%)
Sep 09, 2022 0.6200 0.6300 0.6200 0.6300 5,995 +0.01(+1.61%)
Sep 07, 2022 0.6200 0 +0.02(+3.33%)
Sep 06, 2022 0.6200 0.6200 0.6000 0.6000 6,500 -0.02(-3.23%)
Sep 02, 2022 0.6200 0 +0.00(+0.00%)
Sep 01, 2022 0.6200 0.6200 0.6000 0.6200 51,443 -0.02(-3.13%)
Aug 31, 2022 0.6400 0.6700 0.6300 0.6400 33,332 +0.03(+4.92%)
Aug 30, 2022 0.6600 0.6600 0.6100 0.6100 77,000 -0.06(-8.96%)
Aug 29, 2022 0.6300 0.6700 0.6300 0.6700 30,987 +0.05(+8.06%)
Aug 26, 2022 0.6700 0.6700 0.6200 0.6200 15,895 -0.08(-11.43%)
Aug 25, 2022 0.7000 0.7000 0.6800 0.7000 4,350 -0.01(-1.41%)
Aug 24, 2022 0.7100 0.7100 0.6800 0.7100 15,636 +0.00(+0.00%)
Aug 23, 2022 0.6900 0.7100 0.6700 0.7100 92,119 +0.03(+4.41%)
Aug 22, 2022 0.6300 0.6800 0.6300 0.6800 136,261 +0.06(+9.68%)
Aug 19, 2022 0.6200 0.6200 0.5900 0.6200 34,640 +0.01(+1.64%)
Aug 18, 2022 0.6300 0.6400 0.6100 0.6100 16,800 -0.02(-3.17%)
Aug 17, 2022 0.6200 0.6300 0.6200 0.6300 20,000 +0.01(+1.61%)
Aug 16, 2022 0.6200 0.6400 0.6100 0.6200 37,845 -0.01(-1.59%)
Aug 15, 2022 0.6400 0.6400 0.6300 0.6300 12,800 -0.01(-1.56%)
Aug 12, 2022 0.6100 0.6400 0.6100 0.6400 33,700 +0.03(+4.92%)
Aug 11, 2022 0.6100 0.6100 0.6100 0.6100 6,800 +0.00(+0.00%)
Aug 10, 2022 0.6100 0.6200 0.6100 0.6100 13,580 +0.00(+0.00%)
Aug 09, 2022 0.6200 0.6200 0.6100 0.6100 1,550 +0.00(+0.00%)
Aug 08, 2022 0.6200 0.6200 0.6100 0.6100 16,787 -0.01(-1.61%)
Aug 05, 2022 0.6300 0.6300 0.6200 0.6200 3,239 +0.00(+0.00%)
Aug 04, 2022 0.6200 0.6200 0.6100 0.6200 32,000 +0.01(+1.64%)
Aug 03, 2022 0.6000 0.6200 0.6000 0.6100 39,699 +0.00(+0.00%)
Aug 02, 2022 0.5800 0.6200 0.5800 0.6100 19,070 +0.02(+3.39%)
Jul 29, 2022 0.5900 0 -0.01(-1.67%)
Jul 28, 2022 0.5600 0.6100 0.5600 0.6000 190,518 +0.04(+7.14%)
Jul 27, 2022 0.5400 0.5600 0.5300 0.5600 122,620 +0.02(+3.70%)
Jul 26, 2022 0.5200 0.5400 0.5200 0.5400 35,550 +0.03(+5.88%)
Jul 25, 2022 0.5100 0.5300 0.5100 0.5100 11,900 +0.00(+0.00%)
Jul 22, 2022 0.5000 0.5200 0.4950 0.5100 19,000 +0.01(+2.00%)
Jul 21, 2022 0.5200 0.5200 0.5000 0.5000 4,396 -0.01(-1.96%)
Jul 20, 2022 0.4800 0.5200 0.4800 0.5100 2,450 +0.04(+8.51%)
Jul 19, 2022 0.4700 0.4800 0.4600 0.4700 11,500 +0.03(+8.05%)
Jul 18, 2022 0.4200 0.4600 0.4200 0.4350 38,700 +0.01(+1.16%)
Jul 14, 2022 0.4300 0 -0.03(-6.52%)
Jul 13, 2022 0.4600 0.4600 0.4600 0.4600 1,000 +0.02(+3.37%)
Jul 12, 2022 0.4600 0.4600 0.4300 0.4450 27,242 -0.01(-2.20%)
Jul 11, 2022 0.4900 0.4900 0.4400 0.4550 22,710 -0.01(-1.09%)
Jul 07, 2022 0.4600 0.4600 500 +0.01(+1.10%)
Jul 06, 2022 0.4750 0.4750 0.4550 0.4550 7,000 +0.00(+0.00%)
Jul 05, 2022 0.4700 0.4700 0.4550 0.4550 8,502 -0.03(-7.14%)
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.