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 (%)
Aug 31, 2021 0.4153 0.4194 0.4010 0.4148 392,013 +0.00(+1.17%)
Aug 30, 2021 0.4100 0.4239 0.3952 0.4100 502,800 +0.00(+0.47%)
Aug 27, 2021 0.4153 0.4153 0.4000 0.4081 575,919 -0.01(-1.45%)
Aug 26, 2021 0.4100 0.4150 0.4060 0.4141 219,787 -0.00(-0.29%)
Aug 25, 2021 0.4235 0.4250 0.4116 0.4153 317,402 -0.00(-0.17%)
Aug 24, 2021 0.4106 0.4278 0.4023 0.4160 363,369 +0.01(+1.32%)
Aug 23, 2021 0.4000 0.4220 0.3901 0.4106 953,691 +0.02(+3.95%)
Aug 20, 2021 0.3936 0.3950 0.3801 0.3950 574,579 +0.02(+4.00%)
Aug 19, 2021 0.3900 0.3909 0.3627 0.3798 1,177,422 -0.01(-3.36%)
Aug 18, 2021 0.4000 0.4000 0.3900 0.3930 761,891 -0.00(-0.76%)
Aug 17, 2021 0.4060 0.4145 0.3950 0.3960 877,518 -0.01(-1.25%)
Aug 16, 2021 0.4200 0.4440 0.4010 0.4010 832,800 -0.02(-4.52%)
Aug 13, 2021 0.4200 0.4200 0.4100 0.4200 674,041 +0.00(+0.82%)
Aug 12, 2021 0.4200 0.4300 0.4152 0.4166 493,637 -0.01(-2.64%)
Aug 11, 2021 0.4235 0.4279 0.4200 0.4279 411,345 -0.00(-0.02%)
Aug 10, 2021 0.4110 0.4345 0.4110 0.4280 869,547 -0.00(-0.47%)
Aug 09, 2021 0.4210 0.4300 0.4100 0.4300 1,082,653 +0.00(+0.23%)
Aug 06, 2021 0.4320 0.4419 0.4250 0.4290 442,222 -0.00(-1.04%)
Aug 05, 2021 0.4540 0.4540 0.4310 0.4335 521,649 -0.01(-2.61%)
Aug 04, 2021 0.4450 0.4599 0.4350 0.4451 684,089 -0.01(-3.24%)
Aug 03, 2021 0.4590 0.4685 0.4521 0.4600 331,490 -0.01(-2.13%)
Aug 02, 2021 0.4891 0.4891 0.4550 0.4700 351,284 +0.00(+0.06%)
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%)
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.