Skip to main content

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 28, 2013 2.860 2.860 2.860 0 +0.44(+18.18%)
Jun 27, 2013 2.310 2.420 2.250 2.420 106,383 +0.22(+10.00%)
Jun 26, 2013 2.380 2.460 2.200 2.200 96,887 -0.18(-7.56%)
Jun 25, 2013 2.280 2.440 2.250 2.380 45,358 +0.16(+7.21%)
Jun 24, 2013 2.420 2.480 2.220 2.220 102,409 -0.47(-17.47%)
Jun 21, 2013 2.510 2.690 2.490 2.690 137,282 +0.25(+10.25%)
Jun 20, 2013 2.630 2.700 2.430 2.440 93,253 -0.25(-9.29%)
Jun 19, 2013 2.830 2.920 2.650 2.690 49,016 -0.06(-2.18%)
Jun 18, 2013 3.030 3.050 2.750 2.750 40,800 -0.20(-6.78%)
Jun 17, 2013 2.910 2.990 2.900 2.950 23,064 +0.06(+2.08%)
Jun 14, 2013 3.170 3.200 2.890 2.890 29,790 -0.23(-7.37%)
Jun 13, 2013 3.110 3.200 3.110 3.120 56,905 -0.04(-1.27%)
Jun 12, 2013 3.140 3.200 3.110 3.160 26,621 +0.11(+3.61%)
Jun 11, 2013 3.080 3.180 3.050 3.050 55,912 -0.09(-2.87%)
Jun 10, 2013 3.150 3.210 3.100 3.140 26,500 +0.01(+0.32%)
Jun 07, 2013 3.350 3.440 3.130 3.130 70,546 -0.29(-8.48%)
Jun 06, 2013 3.380 3.460 3.310 3.420 48,380 -0.01(-0.29%)
Jun 05, 2013 3.360 3.580 3.330 3.430 73,268 +0.10(+3.00%)
Jun 04, 2013 3.460 3.530 3.330 3.330 37,610 -0.26(-7.24%)
Jun 03, 2013 3.300 3.610 3.300 3.590 99,210 +0.32(+9.79%)
May 31, 2013 3.400 3.400 3.170 3.270 107,094 -0.22(-6.30%)
May 30, 2013 3.120 3.490 3.120 3.490 82,481 +0.35(+11.15%)
May 29, 2013 2.700 3.170 2.700 3.140 112,216 +0.39(+14.18%)
May 28, 2013 2.690 2.870 2.690 2.750 57,887 -0.01(-0.36%)
May 27, 2013 2.880 2.880 2.670 2.760 7,725 -0.04(-1.43%)
May 24, 2013 2.900 2.900 2.750 2.800 52,527 -0.08(-2.78%)
May 23, 2013 2.830 2.880 2.760 2.880 32,307 +0.13(+4.73%)
May 22, 2013 2.860 3.000 2.700 2.750 153,135 -0.06(-2.14%)
May 21, 2013 2.560 2.840 2.560 2.810 155,505 +0.43(+18.07%)
May 17, 2013 2.380 2.380 2.380 0 -0.28(-10.53%)
May 16, 2013 2.560 2.700 2.560 2.660 73,362 +0.01(+0.38%)
May 15, 2013 2.720 2.810 2.650 2.650 67,685 -0.14(-5.02%)
May 13, 2013 2.800 2.890 2.770 2.790 39,953 -0.04(-1.41%)
May 10, 2013 2.600 2.850 2.600 2.830 75,005 +0.19(+7.20%)
May 09, 2013 2.790 2.920 2.640 2.640 46,591 -0.22(-7.69%)
May 08, 2013 2.650 2.870 2.630 2.860 81,661 +0.26(+10.00%)
May 07, 2013 2.750 2.800 2.600 2.600 62,515 -0.23(-8.13%)
May 06, 2013 3.020 3.020 2.830 2.830 34,391 -0.20(-6.60%)
May 03, 2013 2.940 3.110 2.940 3.030 54,856 +0.09(+3.06%)
May 02, 2013 3.040 3.060 2.900 2.940 44,859 -0.03(-1.01%)
May 01, 2013 2.950 3.020 2.870 2.970 61,271 -0.04(-1.33%)
Apr 30, 2013 3.090 3.090 2.900 3.010 74,114 -0.07(-2.27%)
Apr 29, 2013 2.990 3.170 2.990 3.080 40,270 +0.08(+2.67%)
Apr 26, 2013 3.140 3.160 2.980 3.000 100,395 -0.10(-3.23%)
Apr 25, 2013 2.970 3.130 2.890 3.100 132,832 +0.16(+5.44%)
Apr 24, 2013 2.790 2.990 2.640 2.940 108,623 +0.27(+10.11%)
Apr 23, 2013 2.700 2.740 2.610 2.670 90,999 -0.06(-2.20%)
Apr 22, 2013 2.850 2.850 2.620 2.730 63,672 +0.01(+0.37%)
Apr 19, 2013 2.780 2.800 2.620 2.720 95,439 +0.01(+0.37%)
Apr 18, 2013 2.640 2.710 2.490 2.710 115,664 +0.14(+5.45%)
Apr 17, 2013 2.800 2.880 2.570 2.570 193,308 -0.24(-8.54%)
Apr 16, 2013 2.880 3.060 2.740 2.810 113,980 +0.01(+0.36%)
Apr 15, 2013 2.990 3.050 2.660 2.800 185,381 -0.36(-11.39%)
Apr 12, 2013 3.290 3.440 3.150 3.160 142,941 -0.29(-8.41%)
Apr 11, 2013 3.570 3.620 3.430 3.450 31,996 -0.13(-3.63%)
Apr 10, 2013 3.670 3.720 3.500 3.580 56,129 -0.11(-2.98%)
Apr 09, 2013 3.430 3.720 3.430 3.690 47,484 +0.26(+7.58%)
Apr 08, 2013 3.650 3.660 3.430 3.430 41,454 -0.20(-5.51%)
Apr 05, 2013 3.520 3.650 3.460 3.630 73,271 +0.14(+4.01%)
Apr 04, 2013 3.240 3.550 3.170 3.490 146,411 +0.25(+7.72%)
Apr 03, 2013 3.500 3.590 3.220 3.240 118,787 -0.26(-7.43%)
Apr 02, 2013 3.750 3.790 3.490 3.500 74,606 -0.26(-6.91%)
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.