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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4624 -0.0086 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2023 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 (%)
Jun 06, 2023 0.4700 0.4712 0.4570 0.4624 182,395 -0.01(-1.83%)
Jun 05, 2023 0.4800 0.4821 0.4700 0.4710 175,969 -0.01(-1.42%)
Jun 02, 2023 0.4600 0.4800 0.4600 0.4778 269,575 -0.00(-0.44%)
Jun 01, 2023 0.4400 0.4799 0.4400 0.4799 333,395 +0.02(+5.47%)
May 31, 2023 0.4500 0.4586 0.4430 0.4550 233,982 +0.01(+2.71%)
May 30, 2023 0.4663 0.4663 0.4405 0.4430 491,790 -0.02(-3.76%)
May 26, 2023 0.4564 0.4659 0.4564 0.4603 283,672 +0.01(+2.20%)
May 25, 2023 0.4763 0.4873 0.4504 0.4504 480,693 -0.02(-5.02%)
May 24, 2023 0.4908 0.4908 0.4700 0.4742 230,558 -0.01(-1.27%)
May 23, 2023 0.4800 0.4848 0.4501 0.4803 734,625 +0.00(+0.04%)
May 22, 2023 0.5051 0.5149 0.4801 0.4801 488,389 -0.03(-5.84%)
May 19, 2023 0.5199 0.5199 0.5050 0.5099 418,531 -0.00(-0.55%)
May 18, 2023 0.5500 0.5599 0.4950 0.5127 942,631 -0.05(-8.45%)
May 17, 2023 0.5530 0.5600 0.5500 0.5600 440,454 +0.00(+0.86%)
May 16, 2023 0.5524 0.5764 0.5479 0.5552 636,717 +0.00(+0.73%)
May 15, 2023 0.5466 0.5825 0.5466 0.5512 810,597 -0.03(-4.50%)
May 12, 2023 0.5500 0.5800 0.5500 0.5772 466,286 +0.03(+6.28%)
May 11, 2023 0.5555 0.5700 0.5352 0.5431 528,917 -0.03(-4.67%)
May 10, 2023 0.5869 0.5899 0.5502 0.5697 549,560 -0.03(-4.25%)
May 09, 2023 0.5900 0.5960 0.5900 0.5950 563,745 +0.01(+1.99%)
May 08, 2023 0.5800 0.5970 0.5711 0.5834 1,542,756 +0.01(+1.98%)
May 05, 2023 0.5700 0.5805 0.5696 0.5721 699,931 +0.01(+1.92%)
May 04, 2023 0.5700 0.5780 0.5601 0.5613 837,210 +0.00(+0.29%)
May 03, 2023 0.5331 0.5600 0.5302 0.5597 442,374 +0.03(+4.99%)
May 02, 2023 0.5300 0.5456 0.5300 0.5331 395,412 -0.00(-0.36%)
May 01, 2023 0.5450 0.5458 0.5300 0.5350 392,347 -0.01(-1.40%)
Apr 28, 2023 0.5530 0.5530 0.5388 0.5426 400,828 +0.00(+0.00%)
Apr 27, 2023 0.5400 0.5500 0.5358 0.5426 257,846 -0.00(-0.59%)
Apr 26, 2023 0.5500 0.5510 0.5401 0.5458 286,117 -0.00(-0.38%)
Apr 25, 2023 0.5300 0.5500 0.5300 0.5479 421,681 +0.01(+2.55%)
Apr 24, 2023 0.5310 0.5359 0.5200 0.5343 205,665 +0.01(+1.52%)
Apr 21, 2023 0.5284 0.5470 0.5217 0.5263 301,664 -0.02(-4.13%)
Apr 20, 2023 0.5463 0.5500 0.5385 0.5490 274,127 +0.02(+2.81%)
Apr 19, 2023 0.5300 0.5400 0.5210 0.5340 375,403 -0.00(-0.47%)
Apr 18, 2023 0.5320 0.5410 0.5250 0.5365 374,434 +0.00(+0.73%)
Apr 17, 2023 0.5710 0.5730 0.5276 0.5326 915,544 -0.04(-6.73%)
Apr 14, 2023 0.5530 0.5799 0.5530 0.5710 631,161 -0.00(-0.70%)
Apr 13, 2023 0.5500 0.5799 0.5454 0.5750 1,283,403 +0.03(+5.50%)
Apr 12, 2023 0.5371 0.5450 0.5185 0.5450 722,095 +0.01(+2.25%)
Apr 11, 2023 0.5100 0.5400 0.5001 0.5330 558,874 +0.03(+6.13%)
Apr 10, 2023 0.5140 0.5200 0.4950 0.5022 303,663 -0.02(-4.16%)
Apr 06, 2023 0.5300 0.5351 0.5150 0.5240 343,258 -0.00(-0.46%)
Apr 05, 2023 0.5400 0.5400 0.5050 0.5264 552,876 -0.00(-0.68%)
Apr 04, 2023 0.4900 0.5300 0.4800 0.5300 921,145 +0.04(+8.65%)
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.