Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3842 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5050 0.5120 0.5020 0.5100 860,256 +0.00(+0.20%)
Jun 29, 2021 0.5020 0.5120 0.5017 0.5090 786,225 -0.00(-0.59%)
Jun 28, 2021 0.5200 0.5200 0.5050 0.5120 830,832 +0.00(+0.23%)
Jun 25, 2021 0.5190 0.5225 0.5090 0.5108 905,574 -0.01(-1.77%)
Jun 24, 2021 0.5190 0.5211 0.5090 0.5200 1,032,757 +0.00(+0.95%)
Jun 23, 2021 0.5056 0.5199 0.5015 0.5151 1,125,381 +0.01(+1.92%)
Jun 22, 2021 0.5012 0.5080 0.4960 0.5054 1,403,409 -0.01(-2.81%)
Jun 21, 2021 0.5200 0.5201 0.5008 0.5200 1,202,028 +0.00(+0.00%)
Jun 18, 2021 0.5177 0.5333 0.5100 0.5200 768,718 -0.00(-0.61%)
Jun 17, 2021 0.5245 0.5458 0.5199 0.5232 888,003 -0.01(-2.32%)
Jun 16, 2021 0.5601 0.5601 0.5250 0.5356 1,215,943 -0.02(-3.27%)
Jun 15, 2021 0.5963 0.5963 0.5455 0.5537 2,017,663 -0.04(-7.14%)
Jun 14, 2021 0.5500 0.5990 0.5462 0.5963 1,780,951 +0.05(+8.42%)
Jun 11, 2021 0.5549 0.5549 0.5340 0.5500 1,259,984 +0.01(+0.92%)
Jun 10, 2021 0.5200 0.5498 0.5155 0.5450 1,694,860 +0.02(+4.01%)
Jun 09, 2021 0.5100 0.5258 0.5052 0.5240 1,906,217 +0.02(+3.37%)
Jun 08, 2021 0.5100 0.5100 0.5008 0.5069 1,385,702 +0.00(+0.28%)
Jun 07, 2021 0.5000 0.5055 0.4985 0.5055 1,409,978 -0.00(-0.02%)
Jun 04, 2021 0.5000 0.5100 0.4980 0.5056 1,525,584 +0.00(+0.12%)
Jun 03, 2021 0.5088 0.5098 0.4950 0.5050 1,570,876 -0.00(-0.81%)
Jun 02, 2021 0.5100 0.5139 0.5030 0.5091 1,289,888 -0.00(-0.18%)
Jun 01, 2021 0.5100 0.5136 0.5001 0.5100 1,145,163 +0.01(+1.19%)
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%)
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.