Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3887 +0.0045 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.4499 0.3823 0.4300 187,544 +0.03(+7.47%)
Jun 28, 2018 0.3956 0.4196 0.3956 0.4001 154,042 +0.00(+1.11%)
Jun 27, 2018 0.4101 0.4148 0.3956 0.3957 37,256 -0.01(-3.51%)
Jun 26, 2018 0.4210 0.4210 0.3900 0.4101 142,730 +0.00(+0.02%)
Jun 25, 2018 0.4080 0.4200 0.3900 0.4100 140,055 -0.01(-3.48%)
Jun 22, 2018 0.4100 0.4300 0.4016 0.4248 37,862 +0.01(+2.51%)
Jun 21, 2018 0.4110 0.4199 0.4000 0.4144 88,963 -0.01(-1.33%)
Jun 20, 2018 0.4000 0.4339 0.4000 0.4200 175,502 -0.02(-3.56%)
Jun 19, 2018 0.4310 0.4600 0.4080 0.4355 137,107 -0.00(-1.02%)
Jun 18, 2018 0.4710 0.4710 0.4400 0.4400 58,596 -0.02(-3.51%)
Jun 15, 2018 0.4728 0.4728 0.4560 162,586 -0.02(-3.55%)
Jun 14, 2018 0.4500 0.5000 0.4500 0.4728 117,542 -0.00(-0.49%)
Jun 13, 2018 0.4800 0.4801 0.4750 0.4751 48,552 -0.00(-1.02%)
Jun 12, 2018 0.4622 0.4868 0.4602 0.4800 63,898 +0.01(+1.63%)
Jun 11, 2018 0.4600 0.4899 0.4500 0.4723 111,580 +0.00(+0.47%)
Jun 08, 2018 0.4600 0.5063 0.4600 0.4701 142,847 +0.01(+2.20%)
Jun 07, 2018 0.4400 0.4876 0.4352 0.4600 182,564 +0.01(+2.00%)
Jun 06, 2018 0.4600 0.4510 91,081 +0.00(+0.31%)
Jun 05, 2018 0.4900 0.4998 0.4400 0.4496 432,032 -0.05(-9.17%)
Jun 04, 2018 0.5000 0.5140 0.4851 0.4950 142,853 -0.01(-1.00%)
Jun 01, 2018 0.5454 0.5600 0.4800 0.5000 295,804 -0.05(-9.09%)
May 31, 2018 0.5840 0.5960 0.5400 0.5500 141,966 -0.04(-6.18%)
May 30, 2018 0.5800 0.5948 0.5750 0.5862 116,121 +0.01(+1.95%)
May 29, 2018 0.5757 0.6026 0.5701 0.5750 35,705 -0.01(-1.71%)
May 25, 2018 0.5850 0.5850 0.5850 0 +0.01(+2.08%)
May 24, 2018 0.6500 0.6500 0.5700 0.5731 199,834 -0.02(-2.86%)
May 23, 2018 0.6000 0.6000 0.5750 0.5900 109,050 +0.02(+2.97%)
May 22, 2018 0.5795 0.6000 0.5700 0.5730 132,414 -0.00(-0.45%)
May 21, 2018 0.5970 0.5970 0.5650 0.5756 76,300 +0.01(+0.98%)
May 18, 2018 0.5590 0.5850 0.5579 0.5700 67,947 +0.01(+2.17%)
May 17, 2018 0.5600 0.5700 0.5560 0.5579 202,234 -0.00(-0.39%)
May 16, 2018 0.5800 0.5920 0.5562 0.5601 178,916 -0.02(-3.35%)
May 15, 2018 0.5950 0.6017 0.5516 0.5795 383,055 -0.03(-4.48%)
May 14, 2018 0.6300 0.6467 0.6050 0.6067 178,770 -0.00(-0.54%)
May 11, 2018 0.6400 0.6400 0.6073 0.6100 165,817 -0.01(-1.61%)
May 10, 2018 0.6400 0.6400 0.6110 0.6200 205,200 +0.02(+2.48%)
May 09, 2018 0.6600 0.6600 0.6042 0.6050 251,879 -0.05(-6.92%)
May 08, 2018 0.6800 0.6800 0.6443 0.6500 235,838 -0.03(-4.41%)
May 07, 2018 0.6200 0.6800 0.6200 0.6800 286,397 +0.05(+8.40%)
May 04, 2018 0.6100 0.6500 0.5999 0.6273 219,554 +0.01(+1.18%)
May 03, 2018 0.6400 0.6500 0.5810 0.6200 518,880 -0.02(-3.13%)
May 02, 2018 0.6450 0.6599 0.6000 0.6400 368,917 +0.01(+2.02%)
May 01, 2018 0.6800 0.6800 0.5902 0.6273 609,295 -0.05(-7.75%)
Apr 30, 2018 0.5600 0.6800 0.5580 0.6800 1,034,374 +0.12(+22.08%)
Apr 27, 2018 0.5110 0.5625 0.5100 0.5570 468,172 +0.04(+7.12%)
Apr 26, 2018 0.5700 0.5700 0.5040 0.5200 306,492 -0.03(-5.45%)
Apr 25, 2018 0.5450 0.5636 0.5333 0.5500 298,331 +0.00(+0.00%)
Apr 24, 2018 0.5600 0.5700 0.5353 0.5500 300,999 +0.01(+0.95%)
Apr 23, 2018 0.5400 0.5787 0.5400 0.5448 457,234 +0.01(+2.37%)
Apr 20, 2018 0.5700 0.5760 0.5300 0.5322 444,147 -0.03(-5.13%)
Apr 19, 2018 0.5660 0.5999 0.5333 0.5610 651,502 +0.03(+5.85%)
Apr 18, 2018 0.5000 0.5400 0.4941 0.5300 566,750 +0.04(+7.09%)
Apr 17, 2018 0.4987 0.5050 0.4920 0.4949 263,607 -0.00(-0.98%)
Apr 16, 2018 0.5290 0.5599 0.4900 0.4998 987,062 +0.02(+4.00%)
Apr 13, 2018 0.4450 0.4900 0.4402 0.4806 537,653 +0.04(+9.60%)
Apr 12, 2018 0.4400 0.4599 0.4301 0.4385 161,333 -0.00(-0.36%)
Apr 11, 2018 0.4100 0.4714 0.4100 0.4401 616,514 +0.01(+1.22%)
Apr 10, 2018 0.4098 0.4400 0.4002 0.4348 941,857 +0.04(+11.40%)
Apr 09, 2018 0.3800 0.4100 0.3750 0.3903 206,800 +0.01(+2.71%)
Apr 06, 2018 0.3840 0.3943 0.3750 0.3800 38,137 -0.00(-0.03%)
Apr 05, 2018 0.3750 0.3950 0.3700 0.3801 115,040 -0.00(-0.52%)
Apr 04, 2018 0.3810 0.3941 0.3750 0.3821 157,777 -0.01(-2.03%)
Apr 03, 2018 0.3900 0.4000 0.3735 0.3900 109,022 +0.01(+2.52%)
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.