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 (%)
Apr 30, 2020 0.7300 0.7400 0.7300 0.7400 10,000 +0.04(+5.71%)
Apr 29, 2020 0.6700 0.7400 0.6700 0.7000 71,339 -0.03(-4.11%)
Apr 28, 2020 0.6900 0.7300 0.6700 0.7300 34,142 +0.03(+4.29%)
Apr 27, 2020 0.7200 0.7300 0.6900 0.7000 51,360 -0.01(-1.41%)
Apr 24, 2020 0.7100 0.7400 0.7100 0.7100 16,500 -0.02(-2.74%)
Apr 23, 2020 0.7400 0.7700 0.7100 0.7300 56,838 -0.03(-3.95%)
Apr 22, 2020 0.7600 0.7600 0.7500 0.7600 4,500 +0.03(+4.11%)
Apr 21, 2020 0.7700 0.7700 0.7300 0.7300 16,073 -0.01(-1.35%)
Apr 20, 2020 0.7700 0.7700 0.7400 0.7400 4,643 -0.01(-1.33%)
Apr 17, 2020 0.7500 0.7700 0.7400 0.7500 15,900 +0.00(+0.00%)
Apr 16, 2020 0.8000 0.8000 0.7500 0.7500 11,218 -0.02(-2.60%)
Apr 15, 2020 0.7700 0.7900 0.7500 0.7700 17,072 -0.01(-1.28%)
Apr 14, 2020 0.8200 0.8400 0.7100 0.7800 33,739 +0.00(+0.00%)
Apr 13, 2020 0.8400 0.8400 0.7700 0.7800 60,851 +0.01(+1.30%)
Apr 09, 2020 0.7700 0.7700 0.7700 0 +0.07(+10.00%)
Apr 08, 2020 0.7200 0.7500 0.6400 0.7000 71,603 -0.01(-1.41%)
Apr 07, 2020 0.7300 0.7300 0.7100 0.7100 1,500 -0.05(-6.58%)
Apr 06, 2020 0.7700 0.8500 0.7100 0.7600 13,700 +0.04(+5.56%)
Apr 03, 2020 0.7200 0.7200 0.6800 0.7200 19,551 +0.00(+0.00%)
Apr 02, 2020 0.7100 0.7300 0.7100 0.7200 5,957 +0.05(+7.46%)
Apr 01, 2020 0.7400 0.7400 0.6600 0.6700 29,500 -0.07(-9.46%)
Mar 31, 2020 0.6100 0.7900 0.6100 0.7400 16,600 +0.10(+15.62%)
Mar 30, 2020 0.6900 0.6900 0.6400 0.6400 19,030 -0.10(-13.51%)
Mar 27, 2020 0.7600 0.7600 0.6800 0.7400 44,899 -0.06(-7.50%)
Mar 26, 2020 0.9000 0.9000 0.7700 0.8000 23,700 -0.09(-10.11%)
Mar 25, 2020 0.8900 0.8900 0.8900 0.8900 10,000 +0.01(+1.14%)
Mar 24, 2020 0.8900 0.9300 0.8800 0.8800 10,850 +0.01(+1.15%)
Mar 23, 2020 0.8200 0.8800 0.8000 0.8700 14,450 +0.06(+7.41%)
Mar 20, 2020 0.8200 0.8200 0.8000 0.8100 8,900 +0.04(+5.19%)
Mar 19, 2020 0.7700 0.7700 0.7100 0.7700 48,700 +0.06(+8.45%)
Mar 18, 2020 0.8000 0.8500 0.7000 0.7100 53,000 -0.11(-13.41%)
Mar 17, 2020 0.6200 0.8200 0.6200 0.8200 26,914 +0.22(+36.67%)
Mar 16, 2020 0.5500 0.6500 0.5500 0.6000 33,300 +0.02(+3.45%)
Mar 13, 2020 0.6000 0.6100 0.5500 0.5800 16,109 -0.03(-4.92%)
Mar 12, 2020 0.6400 0.6400 0.6000 0.6100 11,200 -0.04(-6.15%)
Mar 11, 2020 0.6800 0.6800 0.6500 0.6500 29,000 -0.02(-2.99%)
Mar 10, 2020 0.6600 0.6700 0.6600 0.6700 7,500 +0.01(+1.52%)
Mar 09, 2020 0.6800 0.6800 0.6600 0.6600 11,140 -0.03(-4.35%)
Mar 06, 2020 0.7500 0.7500 0.6900 0.6900 17,000 -0.03(-4.17%)
Mar 05, 2020 0.6800 0.7200 0.6800 0.7200 17,200 +0.03(+4.35%)
Mar 04, 2020 0.7200 0.7200 0.6900 0.6900 11,402 -0.03(-4.17%)
Mar 03, 2020 0.7200 0.7500 0.6400 0.7200 14,950 +0.02(+2.86%)
Mar 02, 2020 0.7400 0.7400 0.6700 0.7000 16,041 +0.04(+6.06%)
Feb 28, 2020 0.7800 0.8200 0.6200 0.6600 55,995 -0.14(-17.50%)
Feb 27, 2020 0.8000 0.8100 0.8000 0.8000 17,000 +0.00(+0.00%)
Feb 26, 2020 0.8000 0.8000 0.8000 0.8000 8,250 -0.01(-1.23%)
Feb 25, 2020 0.8500 0.8500 0.8100 0.8100 20,991 -0.03(-3.57%)
Feb 24, 2020 0.8300 0.8500 0.8100 0.8400 28,333 +0.01(+1.20%)
Feb 21, 2020 0.9300 0.9300 0.8000 0.8300 37,844 +0.03(+3.75%)
Feb 20, 2020 0.7500 0.8000 0.7500 0.8000 16,000 +0.04(+5.26%)
Feb 19, 2020 0.7700 0.7900 0.7600 0.7600 20,900 -0.01(-1.30%)
Feb 18, 2020 0.7000 0.7800 0.7000 0.7700 25,895 +0.11(+16.67%)
Feb 14, 2020 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Feb 13, 2020 0.6700 0.6800 0.6600 0.6700 20,800 +0.00(+0.00%)
Feb 12, 2020 0.6900 0.7000 0.6700 0.6700 24,370 -0.02(-2.90%)
Feb 11, 2020 0.7000 0.7000 0.6800 0.6900 27,800 -0.02(-2.82%)
Feb 10, 2020 0.7100 0.7200 0.7100 0.7100 2,500 -0.01(-1.39%)
Feb 07, 2020 0.7200 0.7200 0.7200 0.7200 500 -0.01(-1.37%)
Feb 06, 2020 0.7400 0.7700 0.7300 0.7300 7,000 +0.00(+0.00%)
Feb 05, 2020 0.6800 0.7300 0.6700 0.7300 11,241 +0.04(+5.80%)
Feb 04, 2020 0.7000 0.7000 0.6800 0.6900 23,575 -0.02(-2.82%)
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.