Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4600 +0.0072 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 0.5165 0.5165 0.4920 0.5040 1,938,386 -0.01(-1.95%)
May 27, 2021 0.5180 0.5200 0.5100 0.5140 885,758 -0.00(-0.21%)
May 26, 2021 0.5114 0.5182 0.5102 0.5151 621,263 +0.00(+0.31%)
May 25, 2021 0.5160 0.5160 0.5016 0.5135 905,018 -0.00(-0.29%)
May 24, 2021 0.5265 0.5300 0.5050 0.5150 1,077,181 -0.01(-2.79%)
May 21, 2021 0.5298 0.5300 0.5151 0.5298 540,978 +0.01(+1.88%)
May 20, 2021 0.5111 0.5229 0.5100 0.5200 870,184 +0.00(+0.13%)
May 19, 2021 0.5300 0.5350 0.5100 0.5193 1,364,268 -0.02(-3.80%)
May 18, 2021 0.5425 0.5499 0.5215 0.5398 1,597,403 -0.01(-1.28%)
May 17, 2021 0.5200 0.5490 0.5111 0.5468 2,451,375 +0.03(+6.46%)
May 14, 2021 0.5432 0.5432 0.5020 0.5136 1,064,440 +0.00(+0.73%)
May 13, 2021 0.5105 0.5200 0.5008 0.5099 1,027,018 -0.01(-1.79%)
May 12, 2021 0.5345 0.5400 0.5107 0.5192 1,223,868 -0.02(-3.35%)
May 11, 2021 0.5256 0.5500 0.5256 0.5372 1,568,486 -0.00(-0.15%)
May 10, 2021 0.5600 0.5610 0.5374 0.5380 1,437,944 -0.02(-3.93%)
May 07, 2021 0.5500 0.5607 0.5475 0.5600 950,373 +0.02(+2.75%)
May 06, 2021 0.5500 0.5671 0.5260 0.5450 2,624,589 +0.02(+3.61%)
May 05, 2021 0.5310 0.5392 0.5225 0.5260 975,601 -0.02(-2.88%)
May 04, 2021 0.5540 0.5540 0.5238 0.5416 1,233,699 -0.02(-3.29%)
May 03, 2021 0.5601 0.5750 0.5500 0.5600 1,331,870 +0.00(+0.04%)
Apr 30, 2021 0.5650 0.5689 0.5520 0.5598 821,300 -0.01(-1.79%)
Apr 29, 2021 0.5800 0.5800 0.5500 0.5700 689,483 -0.01(-1.72%)
Apr 28, 2021 0.5700 0.5800 0.5600 0.5800 897,472 +0.00(+0.73%)
Apr 27, 2021 0.5787 0.5890 0.5600 0.5758 1,134,515 -0.00(-0.72%)
Apr 26, 2021 0.5700 0.5800 0.5600 0.5800 1,066,450 +0.01(+2.38%)
Apr 23, 2021 0.5747 0.5800 0.5424 0.5665 1,234,000 -0.00(-0.61%)
Apr 22, 2021 0.5800 0.5850 0.5584 0.5700 928,778 -0.01(-1.64%)
Apr 21, 2021 0.5500 0.5860 0.5402 0.5795 1,260,393 +0.02(+4.43%)
Apr 20, 2021 0.5500 0.5599 0.5400 0.5549 1,453,683 +0.00(+0.89%)
Apr 19, 2021 0.5300 0.5700 0.5268 0.5500 2,222,411 +0.02(+4.40%)
Apr 16, 2021 0.5300 0.5400 0.5000 0.5268 2,761,900 -0.00(-0.60%)
Apr 15, 2021 0.5575 0.5721 0.5300 0.5300 1,856,680 -0.03(-4.93%)
Apr 14, 2021 0.5650 0.5799 0.5518 0.5575 1,254,190 -0.01(-1.34%)
Apr 13, 2021 0.5800 0.5800 0.5620 0.5651 1,211,027 -0.00(-0.65%)
Apr 12, 2021 0.5910 0.5915 0.5640 0.5688 1,130,691 -0.02(-3.02%)
Apr 09, 2021 0.5850 0.5900 0.5751 0.5865 646,700 +0.01(+1.09%)
Apr 08, 2021 0.5900 0.5988 0.5713 0.5802 1,214,749 +0.01(+1.26%)
Apr 07, 2021 0.5829 0.5973 0.5724 0.5730 1,256,017 -0.02(-3.05%)
Apr 06, 2021 0.5980 0.6144 0.5867 0.5910 1,107,584 -0.01(-1.50%)
Apr 05, 2021 0.6100 0.6200 0.5900 0.6000 1,015,713 -0.01(-1.57%)
Apr 01, 2021 0.5990 0.6163 0.5966 0.6096 1,068,600 +0.02(+3.32%)
Mar 31, 2021 0.5911 0.6000 0.5800 0.5900 780,851 +0.01(+1.72%)
Mar 30, 2021 0.6000 0.6100 0.5800 0.5800 1,172,267 -0.02(-3.33%)
Mar 29, 2021 0.6100 0.6175 0.5900 0.6000 954,723 +0.01(+1.35%)
Mar 26, 2021 0.6000 0.6188 0.5900 0.5920 2,672,000 +0.00(+0.19%)
Mar 25, 2021 0.5800 0.5995 0.5500 0.5909 1,951,434 +0.00(+0.72%)
Mar 24, 2021 0.6482 0.6500 0.5867 0.5867 1,820,735 -0.05(-8.33%)
Mar 23, 2021 0.6700 0.6700 0.6300 0.6400 1,405,207 -0.02(-3.47%)
Mar 22, 2021 0.6650 0.6700 0.6550 0.6630 1,625,183 -0.01(-1.60%)
Mar 19, 2021 0.6700 0.6870 0.6601 0.6738 2,044,200 -0.00(-0.33%)
Mar 18, 2021 0.6887 0.6900 0.6680 0.6760 1,626,463 -0.02(-2.54%)
Mar 17, 2021 0.6610 0.7080 0.6560 0.6936 2,436,929 +0.03(+3.88%)
Mar 16, 2021 0.6900 0.6900 0.6505 0.6677 1,932,394 -0.02(-2.95%)
Mar 15, 2021 0.7080 0.7080 0.6813 0.6880 2,475,274 +0.01(+0.98%)
Mar 12, 2021 0.6400 0.6900 0.6388 0.6813 3,371,500 +0.02(+3.23%)
Mar 11, 2021 0.6600 0.6700 0.6500 0.6600 2,249,958 -0.01(-1.49%)
Mar 10, 2021 0.6700 0.6800 0.6471 0.6700 1,972,885 +0.01(+1.28%)
Mar 09, 2021 0.6450 0.6670 0.6300 0.6615 2,389,138 +0.03(+5.00%)
Mar 08, 2021 0.6500 0.6580 0.6156 0.6300 2,038,263 +0.00(+0.00%)
Mar 05, 2021 0.6000 0.6345 0.5530 0.6300 3,392,700 +0.03(+5.00%)
Mar 04, 2021 0.6600 0.6700 0.5800 0.6000 6,352,584 -0.07(-10.45%)
Mar 03, 2021 0.6900 0.7000 0.6700 0.6700 2,421,590 -0.03(-3.68%)
Mar 02, 2021 0.7039 0.7125 0.6867 0.6956 4,054,558 -0.01(-1.14%)
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.