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 (%)
Nov 30, 2021 0.4000 0.4171 0.4014 0.4119 431,650 +0.01(+2.64%)
Nov 29, 2021 0.4120 0.4120 0.3876 0.4013 475,843 +0.00(+0.32%)
Nov 26, 2021 0.4100 0.4100 0.3900 0.4000 590,468 -0.01(-1.96%)
Nov 24, 2021 0.4090 0.4125 0.4006 0.4080 270,323 -0.00(-0.15%)
Nov 23, 2021 0.4290 0.4300 0.4080 0.4086 353,989 -0.00(-0.07%)
Nov 22, 2021 0.4103 0.4200 0.4045 0.4089 416,187 -0.01(-2.36%)
Nov 19, 2021 0.4195 0.4368 0.4170 0.4188 435,423 -0.00(-0.07%)
Nov 18, 2021 0.4500 0.4320 0.4190 0.4191 882,445 -0.03(-7.05%)
Nov 17, 2021 0.4584 0.4605 0.4500 0.4509 439,278 -0.00(-0.84%)
Nov 16, 2021 0.4600 0.4600 0.4501 0.4547 548,837 -0.01(-1.37%)
Nov 15, 2021 0.4700 0.4700 0.4550 0.4610 554,842 +0.00(+0.22%)
Nov 12, 2021 0.4590 0.4699 0.4520 0.4600 416,771 +0.00(+0.92%)
Nov 11, 2021 0.4700 0.4700 0.4510 0.4558 507,113 +0.00(+0.64%)
Nov 10, 2021 0.4600 0.4529 667,470 -0.01(-1.41%)
Nov 09, 2021 0.4545 0.4640 0.4510 0.4594 618,041 -0.00(-0.58%)
Nov 08, 2021 0.4625 0.4760 0.4534 0.4621 762,490 -0.01(-1.68%)
Nov 05, 2021 0.4700 0.4775 0.4600 0.4700 627,390 -0.00(-0.19%)
Nov 04, 2021 0.4800 0.4800 0.4653 0.4709 467,695 +0.01(+1.27%)
Nov 03, 2021 0.4611 0.4700 0.4400 0.4650 1,052,346 +0.01(+2.11%)
Nov 02, 2021 0.4700 0.4713 0.4501 0.4554 602,897 -0.01(-2.23%)
Nov 01, 2021 0.4800 0.4684 0.4610 0.4658 413,262 -0.00(-0.56%)
Oct 29, 2021 0.4750 0.4776 0.4600 0.4684 463,352 -0.01(-2.01%)
Oct 28, 2021 0.4500 0.4805 0.4500 0.4780 711,707 +0.03(+5.96%)
Oct 27, 2021 0.4614 0.4696 0.4509 0.4511 624,760 -0.02(-3.96%)
Oct 26, 2021 0.4600 0.4697 309,071 -0.00(-0.06%)
Oct 25, 2021 0.4600 0.4781 0.4590 0.4700 523,785 +0.01(+2.40%)
Oct 22, 2021 0.4800 0.4800 0.4590 0.4590 502,601 -0.02(-4.26%)
Oct 21, 2021 0.4800 0.4808 0.4700 0.4794 290,208 -0.00(-0.21%)
Oct 20, 2021 0.4900 0.4900 0.4755 0.4804 574,054 +0.00(+0.08%)
Oct 19, 2021 0.4899 0.4899 0.4752 0.4800 387,390 -0.01(-1.34%)
Oct 18, 2021 0.4900 0.4900 0.4752 0.4865 472,431 -0.00(-0.71%)
Oct 15, 2021 0.4900 0.4999 0.4860 0.4900 360,626 -0.02(-3.35%)
Oct 14, 2021 0.4900 0.5100 0.4880 0.5070 726,492 +0.02(+3.89%)
Oct 13, 2021 0.4600 0.4880 0.4600 0.4880 818,946 +0.03(+6.09%)
Oct 12, 2021 0.4513 0.4700 0.4481 0.4600 352,976 +0.01(+1.95%)
Oct 11, 2021 0.4700 0.4779 0.4480 0.4512 364,328 -0.02(-3.26%)
Oct 08, 2021 0.4710 0.4777 0.4629 0.4664 559,240 -0.00(-0.98%)
Oct 07, 2021 0.4480 0.4749 0.4480 0.4710 540,241 +0.01(+2.39%)
Oct 06, 2021 0.4560 0.4600 0.4434 0.4600 686,404 -0.01(-1.92%)
Oct 05, 2021 0.4700 0.4690 0.4600 0.4690 187,495 -0.00(-0.21%)
Oct 04, 2021 0.4700 0.4748 0.4600 0.4700 438,802 -0.00(-1.03%)
Oct 01, 2021 0.5000 0.5000 0.4732 0.4749 605,662 -0.02(-4.06%)
Sep 30, 2021 0.4894 0.5071 0.4894 0.4950 399,440 +0.00(+0.00%)
Sep 29, 2021 0.5000 0.5007 0.4841 0.4950 532,905 -0.01(-1.00%)
Sep 28, 2021 0.5050 0.5066 0.4811 0.5000 379,716 -0.01(-1.57%)
Sep 27, 2021 0.5100 0.5100 0.4964 0.5080 695,593 +0.00(+0.75%)
Sep 24, 2021 0.5100 0.5100 0.4999 0.5042 447,708 +0.00(+0.84%)
Sep 23, 2021 0.5100 0.5200 0.5000 0.5000 675,235 -0.02(-3.85%)
Sep 22, 2021 0.5000 0.5300 0.4900 0.5200 1,189,604 +0.03(+5.58%)
Sep 21, 2021 0.5000 0.4951 0.4801 0.4925 478,879 +0.01(+1.03%)
Sep 20, 2021 0.4983 0.4983 0.4740 0.4875 858,468 -0.01(-2.17%)
Sep 17, 2021 0.4900 0.4984 0.4640 0.4983 803,335 +0.01(+2.53%)
Sep 16, 2021 0.4800 0.4941 0.4600 0.4860 702,285 +0.01(+1.82%)
Sep 15, 2021 0.4800 0.4900 0.4703 0.4773 525,843 -0.01(-2.59%)
Sep 14, 2021 0.5171 0.5171 0.4701 0.4900 1,504,986 -0.00(-0.87%)
Sep 13, 2021 0.4600 0.4943 0.4521 0.4943 3,106,099 +0.04(+9.60%)
Sep 10, 2021 0.4200 0.4600 0.4158 0.4510 1,995,245 +0.03(+7.77%)
Sep 09, 2021 0.4300 0.4300 0.4107 0.4185 292,566 -0.00(-0.38%)
Sep 08, 2021 0.4100 0.4298 0.4004 0.4201 764,832 +0.01(+2.99%)
Sep 07, 2021 0.4195 0.4300 0.4077 0.4079 648,056 -0.02(-5.03%)
Sep 03, 2021 0.4230 0.4300 0.4096 0.4295 941,251 +0.01(+2.26%)
Sep 02, 2021 0.4200 0.4200 0.4050 0.4200 393,874 +0.01(+1.20%)
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.