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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4525 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Aug 31, 2022 0.4700 0.5100 0.4650 0.4815 261,005 +0.01(+1.37%)
Aug 30, 2022 0.5100 0.5149 0.4650 0.4750 1,096,845 -0.04(-6.86%)
Aug 29, 2022 0.5000 0.5200 0.4937 0.5100 502,649 +0.01(+2.91%)
Aug 26, 2022 0.5295 0.5298 0.4780 0.4956 807,543 -0.04(-8.00%)
Aug 25, 2022 0.5400 0.5450 0.5250 0.5387 543,782 -0.00(-0.43%)
Aug 24, 2022 0.5480 0.5483 0.5127 0.5410 860,818 -0.00(-0.82%)
Aug 23, 2022 0.5139 0.5500 0.5120 0.5455 1,754,206 +0.03(+6.15%)
Aug 22, 2022 0.4800 0.5157 0.4700 0.5139 1,646,809 +0.04(+8.58%)
Aug 19, 2022 0.4700 0.4780 0.4481 0.4733 792,849 -0.00(-0.15%)
Aug 18, 2022 0.4920 0.4920 0.4700 0.4740 405,668 -0.02(-3.21%)
Aug 17, 2022 0.4800 0.4908 0.4775 0.4897 334,572 +0.01(+1.51%)
Aug 16, 2022 0.4880 0.4900 0.4700 0.4824 346,067 -0.01(-1.15%)
Aug 15, 2022 0.5000 0.5000 0.4801 0.4880 420,183 -0.01(-1.27%)
Aug 12, 2022 0.4775 0.5000 0.4775 0.4943 1,306,056 +0.02(+3.32%)
Aug 11, 2022 0.4800 0.4840 0.4740 0.4784 522,621 +0.00(+0.17%)
Aug 10, 2022 0.4800 0.4800 0.4716 0.4776 322,093 +0.01(+1.27%)
Aug 09, 2022 0.4800 0.4840 0.4700 0.4716 301,360 -0.00(-1.01%)
Aug 08, 2022 0.4735 0.4800 0.4706 0.4764 281,044 +0.00(+0.68%)
Aug 05, 2022 0.4899 0.4899 0.4700 0.4732 210,223 -0.01(-1.83%)
Aug 04, 2022 0.4800 0.4900 0.4651 0.4820 772,742 +0.01(+1.71%)
Aug 03, 2022 0.4600 0.4790 0.4600 0.4739 735,323 +0.00(+0.66%)
Aug 02, 2022 0.4745 0.4800 0.4650 0.4708 688,991 +0.00(+0.19%)
Aug 01, 2022 0.4800 0.4851 0.4463 0.4699 1,162,107 +0.01(+1.45%)
Jul 29, 2022 0.4650 0.4900 0.4507 0.4632 1,492,130 -0.00(-0.37%)
Jul 28, 2022 0.4395 0.4728 0.4389 0.4649 1,214,770 +0.04(+9.03%)
Jul 27, 2022 0.4100 0.4395 0.4100 0.4264 922,111 +0.02(+4.10%)
Jul 26, 2022 0.4100 0.4200 0.3999 0.4096 544,714 -0.00(-0.10%)
Jul 25, 2022 0.3901 0.4218 0.3800 0.4100 811,043 +0.02(+5.21%)
Jul 22, 2022 0.3924 0.3990 0.3819 0.3897 401,186 +0.00(+0.26%)
Jul 21, 2022 0.4000 0.4000 0.3797 0.3887 222,330 +0.00(+0.99%)
Jul 20, 2022 0.3650 0.4078 0.3650 0.3849 694,086 +0.02(+4.62%)
Jul 19, 2022 0.3400 0.3834 0.3400 0.3679 324,322 +0.03(+8.21%)
Jul 18, 2022 0.3400 0.3570 0.3361 0.3400 584,804 +0.00(+1.16%)
Jul 15, 2022 0.3400 0.3450 0.3350 0.3361 94,286 +0.00(+0.42%)
Jul 14, 2022 0.3400 0.3486 0.3313 0.3347 239,746 -0.01(-3.96%)
Jul 13, 2022 0.3400 0.3580 0.3350 0.3485 322,898 +0.02(+4.53%)
Jul 12, 2022 0.3340 0.3479 0.3305 0.3334 209,998 -0.00(-0.48%)
Jul 11, 2022 0.3500 0.3619 0.3350 0.3350 517,778 -0.03(-7.43%)
Jul 08, 2022 0.3617 0.3690 0.3501 0.3619 205,221 +0.00(+0.58%)
Jul 07, 2022 0.3600 0.3798 0.3453 0.3598 427,034 +0.01(+2.04%)
Jul 06, 2022 0.3600 0.3644 0.3500 0.3526 571,137 -0.01(-1.89%)
Jul 05, 2022 0.3800 0.3800 0.3429 0.3594 423,074 -0.02(-5.27%)
Jul 01, 2022 0.3617 0.3800 0.3617 0.3794 200,614 +0.01(+1.96%)
Jun 30, 2022 0.3800 0.3850 0.3600 0.3721 630,743 -0.02(-3.92%)
Jun 29, 2022 0.3870 0.3893 0.3800 0.3873 202,989 +0.00(+0.13%)
Jun 28, 2022 0.3918 0.3949 0.3835 0.3868 227,541 -0.01(-1.40%)
Jun 27, 2022 0.3830 0.3974 0.3787 0.3923 465,403 +0.02(+6.06%)
Jun 24, 2022 0.3700 0.3719 0.3600 0.3699 303,898 +0.01(+2.75%)
Jun 23, 2022 0.3820 0.3949 0.3576 0.3600 772,754 -0.04(-10.00%)
Jun 22, 2022 0.4000 0.4000 0.3800 0.4000 471,519 +0.00(+0.58%)
Jun 21, 2022 0.4000 0.4000 0.3804 0.3977 1,037,900 -0.00(-1.07%)
Jun 17, 2022 0.4000 0.4100 0.3940 0.4020 1,373,468 +0.00(+0.65%)
Jun 16, 2022 0.3700 0.3994 0.3517 0.3994 2,267,526 +0.04(+10.94%)
Jun 15, 2022 0.3614 0.3649 0.3455 0.3600 1,216,716 +0.01(+2.86%)
Jun 14, 2022 0.3500 0.3613 0.3355 0.3500 537,944 -0.00(-0.43%)
Jun 13, 2022 0.3600 0.3760 0.3451 0.3515 1,039,729 -0.02(-4.28%)
Jun 10, 2022 0.3400 0.3696 0.3400 0.3672 704,711 +0.00(+1.21%)
Jun 09, 2022 0.3700 0.3674 0.3449 0.3628 438,517 +0.00(+1.28%)
Jun 08, 2022 0.3532 0.3629 0.3450 0.3582 660,972 +0.00(+1.19%)
Jun 07, 2022 0.3200 0.3540 0.3200 0.3540 1,305,474 +0.03(+9.09%)
Jun 06, 2022 0.3328 0.3399 0.3162 0.3245 555,852 -0.03(-7.21%)
Jun 03, 2022 0.3299 0.3497 0.3181 0.3497 435,482 +0.02(+5.30%)
Jun 02, 2022 0.3368 0.3429 0.3300 0.3321 527,692 +0.01(+1.53%)
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.