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 (%)
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%)
Feb 01, 2021 1.090 1.220 0.9600 1.120 205,960 +0.15(+15.46%)
Jan 29, 2021 0.9500 2.120 0.9500 0.9700 1,302,866 +0.08(+8.99%)
Jan 28, 2021 0.8900 0.9000 0.8400 0.8900 102,560 +0.04(+4.71%)
Jan 27, 2021 0.8800 0.9000 0.8300 0.8500 57,130 -0.07(-7.61%)
Jan 26, 2021 0.8600 0.9500 0.8600 0.9200 117,585 +0.02(+2.22%)
Jan 25, 2021 0.8600 0.9400 0.8600 0.9000 89,200 +0.06(+7.14%)
Jan 22, 2021 0.8000 0.8600 0.8000 0.8400 43,000 +0.03(+3.70%)
Jan 21, 2021 0.8100 0.8100 0.7800 0.8100 32,000 +0.02(+2.53%)
Jan 20, 2021 0.7900 0.7900 0.7700 0.7900 22,370 +0.00(+0.00%)
Jan 19, 2021 0.8000 0.8000 0.7800 0.7900 9,500 +0.00(+0.00%)
Jan 18, 2021 0.7900 0.7900 0.7900 0.7900 2,800 +0.00(+0.00%)
Jan 15, 2021 0.7900 0.8100 0.7700 0.7900 23,450 -0.01(-1.25%)
Jan 14, 2021 0.7800 0.8800 0.7800 0.8000 99,700 +0.00(+0.00%)
Jan 13, 2021 0.8000 0.8200 0.7900 0.8000 42,400 +0.02(+2.56%)
Jan 12, 2021 0.8100 0.8100 0.7800 0.7800 40,300 -0.03(-3.70%)
Jan 11, 2021 0.7900 0.8200 0.7900 0.8100 27,050 +0.03(+3.85%)
Jan 08, 2021 0.8300 0.8300 0.7700 0.7800 64,950 -0.05(-6.02%)
Jan 07, 2021 0.8200 0.8300 0.8100 0.8300 14,900 +0.00(+0.00%)
Jan 06, 2021 0.8300 0.8300 0.8100 0.8300 11,980 +0.01(+1.22%)
Jan 05, 2021 0.9100 0.9100 0.8200 0.8200 58,750 -0.05(-5.75%)
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.