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 (%)
Jul 30, 2021 0.4680 0.4800 0.4680 0.4697 416,956 +0.00(+0.38%)
Jul 29, 2021 0.4500 0.4700 0.4500 0.4679 400,112 +0.02(+3.98%)
Jul 28, 2021 0.4500 0.4500 0.4351 0.4500 348,940 +0.01(+2.97%)
Jul 27, 2021 0.4400 0.4500 0.4277 0.4370 597,767 -0.01(-1.18%)
Jul 26, 2021 0.4378 0.4500 0.4300 0.4422 440,672 +0.01(+2.03%)
Jul 23, 2021 0.4461 0.4476 0.4121 0.4334 848,306 -0.01(-3.28%)
Jul 22, 2021 0.4570 0.4600 0.4401 0.4481 888,439 -0.01(-1.65%)
Jul 21, 2021 0.4388 0.4600 0.4320 0.4556 568,258 +0.02(+3.80%)
Jul 20, 2021 0.4400 0.4400 0.4306 0.4389 560,980 -0.00(-0.25%)
Jul 19, 2021 0.4560 0.4560 0.4225 0.4400 1,123,023 -0.03(-5.40%)
Jul 16, 2021 0.4891 0.4891 0.4582 0.4651 943,458 -0.02(-4.06%)
Jul 15, 2021 0.4891 0.4891 0.4720 0.4848 923,827 -0.00(-0.29%)
Jul 14, 2021 0.4823 0.4891 0.4816 0.4862 574,156 +0.01(+1.29%)
Jul 13, 2021 0.4800 0.4800 0.4701 0.4800 351,885 +0.00(+0.00%)
Jul 12, 2021 0.4898 0.4898 0.4739 0.4800 643,617 -0.00(-0.72%)
Jul 09, 2021 0.4683 0.4898 0.4683 0.4835 744,259 -0.00(-0.17%)
Jul 08, 2021 0.4930 0.4950 0.4767 0.4843 715,732 -0.01(-1.42%)
Jul 07, 2021 0.5002 0.5100 0.4875 0.4913 953,692 -0.02(-3.34%)
Jul 06, 2021 0.5100 0.5184 0.5000 0.5083 751,559 +0.00(+0.87%)
Jul 02, 2021 0.5070 0.5100 0.5002 0.5039 451,894 -0.01(-1.08%)
Jul 01, 2021 0.5142 0.5142 0.5020 0.5094 428,044 -0.00(-0.12%)
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%)
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.