Skip to main content

Tanzanian Royalty Exploration Corporation (TSX: TNX )

N/A UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.4250 0.5200 0.4250 0.4950 152,145 +0.08(+17.86%)
Apr 28, 2016 0.4300 0.4300 0.4000 0.4200 27,900 +0.00(+0.00%)
Apr 27, 2016 0.4200 0.4300 0.4200 0.4200 39,408 +0.01(+2.44%)
Apr 26, 2016 0.3950 0.4250 0.3950 0.4100 31,275 -0.01(-2.38%)
Apr 25, 2016 0.4150 0.4200 0.4000 0.4200 35,780 +0.01(+2.44%)
Apr 22, 2016 0.3700 0.4100 0.3700 0.4100 123,500 +0.05(+13.89%)
Apr 21, 2016 0.3400 0.3600 0.3350 0.3600 20,800 +0.02(+7.46%)
Apr 20, 2016 0.3400 0.3500 0.3250 0.3350 21,000 +0.01(+1.52%)
Apr 19, 2016 0.3650 0.3650 0.3300 0.3300 58,350 -0.01(-2.94%)
Apr 18, 2016 0.3450 0.3450 0.3350 0.3400 12,060 -0.01(-2.86%)
Apr 15, 2016 0.3650 0.3700 0.3500 0.3500 13,500 -0.03(-7.89%)
Apr 14, 2016 0.3650 0.3800 0.3250 0.3800 105,200 +0.01(+2.70%)
Apr 13, 2016 0.3850 0.3850 0.3700 0.3700 10,000 -0.01(-1.33%)
Apr 12, 2016 0.4100 0.4100 0.3650 0.3750 30,300 +0.00(+0.00%)
Apr 11, 2016 0.3800 0.3900 0.3750 0.3750 55,375 +0.02(+4.17%)
Apr 08, 2016 0.3500 0.3900 0.3500 0.3600 70,454 +0.03(+9.09%)
Apr 07, 2016 0.3800 0.3800 0.3300 0.3300 10,030 -0.02(-7.04%)
Apr 06, 2016 0.3700 0.3700 0.3450 0.3550 5,500 -0.01(-1.39%)
Apr 05, 2016 0.3300 0.3600 0.3200 0.3600 24,500 +0.03(+9.09%)
Apr 04, 2016 0.2850 0.3300 0.2850 0.3300 8,800 +0.01(+3.13%)
Apr 01, 2016 0.2800 0.3250 0.2800 0.3200 45,600 +0.04(+14.29%)
Mar 31, 2016 0.3000 0.3000 0.2700 0.2800 45,511 -0.02(-8.20%)
Mar 30, 2016 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
Mar 29, 2016 0.2950 0.3000 0.2800 0.3000 51,532 +0.00(+0.00%)
Mar 28, 2016 0.3100 0.3150 0.3000 0.3000 15,300 -0.01(-1.64%)
Mar 24, 2016 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Mar 23, 2016 0.3300 0.3300 0.3200 0.3200 19,285 -0.01(-3.03%)
Mar 22, 2016 0.3400 0.3400 0.3300 0.3300 23,250 +0.00(+0.00%)
Mar 21, 2016 0.3600 0.3600 0.3300 0.3300 35,963 -0.01(-2.94%)
Mar 18, 2016 0.3300 0.3450 0.3300 0.3400 20,400 +0.01(+3.03%)
Mar 17, 2016 0.3350 0.3400 0.3300 0.3300 49,000 -0.01(-1.49%)
Mar 16, 2016 0.3500 0.3500 0.3250 0.3350 33,968 +0.01(+3.08%)
Mar 15, 2016 0.3250 0.3850 0.3250 0.3250 23,200 -0.03(-8.45%)
Mar 11, 2016 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 10, 2016 0.3600 0.3850 0.3500 0.3500 38,500 -0.01(-2.78%)
Mar 09, 2016 0.3500 0.3600 0.3500 0.3600 9,850 +0.01(+2.86%)
Mar 08, 2016 0.3650 0.3650 0.3500 0.3500 13,133 +0.00(+0.00%)
Mar 07, 2016 0.3550 0.4000 0.3500 0.3500 79,945 -0.01(-1.41%)
Mar 04, 2016 0.3550 0.3900 0.3350 0.3550 129,210 -0.02(-4.05%)
Mar 03, 2016 0.4100 0.4300 0.3700 0.3700 58,800 -0.04(-10.84%)
Mar 02, 2016 0.4200 0.4250 0.4150 0.4150 14,031 +0.00(+0.00%)
Mar 01, 2016 0.4200 0.4200 0.4150 0.4150 19,500 -0.02(-3.49%)
Feb 29, 2016 0.4400 0.4400 0.4300 0.4300 17,600 +0.00(+0.00%)
Feb 26, 2016 0.4300 0.4300 0.4300 0.4300 22,689 +0.00(+0.00%)
Feb 25, 2016 0.4100 0.4500 0.4100 0.4300 49,500 +0.01(+2.38%)
Feb 24, 2016 0.4100 0.4200 0.3900 0.4200 32,600 +0.01(+2.44%)
Feb 23, 2016 0.4200 0.4200 0.4100 0.4100 31,300 -0.01(-1.20%)
Feb 22, 2016 0.3850 0.4200 0.3800 0.4150 23,000 +0.02(+6.41%)
Feb 19, 2016 0.3900 0.3900 0.3850 0.3900 71,200 +0.01(+2.63%)
Feb 18, 2016 0.3700 0.3850 0.3600 0.3800 16,700 +0.03(+8.57%)
Feb 17, 2016 0.3400 0.3500 0.3400 0.3500 8,000 +0.01(+4.48%)
Feb 16, 2016 0.3400 0.3750 0.3350 0.3350 33,675 -0.01(-4.29%)
Feb 12, 2016 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Feb 11, 2016 0.4000 0.4000 0.3600 0.3650 56,820 -0.01(-2.67%)
Feb 10, 2016 0.4200 0.4200 0.3500 0.3750 304,590 +0.03(+8.70%)
Feb 09, 2016 0.2900 0.3600 0.2900 0.3450 163,260 +0.05(+16.95%)
Feb 08, 2016 0.2900 0.3000 0.2600 0.2950 241,270 +0.01(+1.72%)
Feb 05, 2016 0.3500 0.4000 0.2400 0.2900 815,723 -0.11(-27.50%)
Feb 04, 2016 0.4400 0.4400 0.4000 0.4000 52,326 -0.04(-9.09%)
Feb 03, 2016 0.4200 0.4400 0.4200 0.4400 9,040 +0.02(+4.76%)
Feb 02, 2016 0.4400 0.4400 0.4200 0.4200 46,245 -0.03(-5.62%)
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.