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 30, 2015 0.5000 0.5000 0.4900 0.4900 11,500 -0.01(-1.01%)
Apr 29, 2015 0.5000 0.5000 0.4900 0.4950 18,100 +0.00(+0.00%)
Apr 28, 2015 0.5100 0.5300 0.4850 0.4950 22,760 -0.02(-2.94%)
Apr 27, 2015 0.5100 0.5100 0.5100 0.5100 3,200 +0.00(+0.00%)
Apr 24, 2015 0.5100 0.5100 0.5100 0.5100 6,224 +0.00(+0.00%)
Apr 23, 2015 0.4900 0.5100 0.4800 0.5100 25,000 +0.02(+3.03%)
Apr 22, 2015 0.5300 0.5300 0.4900 0.4950 17,700 -0.03(-4.81%)
Apr 21, 2015 0.5100 0.5200 0.5100 0.5200 3,600 +0.00(+0.00%)
Apr 20, 2015 0.5100 0.5200 0.5100 0.5200 2,928 +0.00(+0.00%)
Apr 17, 2015 0.5400 0.5400 0.5200 0.5200 19,302 +0.02(+4.00%)
Apr 16, 2015 0.5300 0.5300 0.4900 0.5000 30,400 +0.00(+0.00%)
Apr 15, 2015 0.5300 0.5300 0.5000 0.5000 10,450 +0.00(+0.00%)
Apr 14, 2015 0.5300 0.5300 0.5000 0.5000 13,676 -0.01(-1.96%)
Apr 13, 2015 0.5200 0.5300 0.5100 0.5100 33,950 +0.01(+2.00%)
Apr 10, 2015 0.5200 0.5200 0.5000 0.5000 33,100 +0.01(+2.04%)
Apr 09, 2015 0.5000 0.5100 0.4850 0.4900 13,350 +0.00(+0.00%)
Apr 08, 2015 0.5000 0.5200 0.4900 0.4900 18,955 -0.01(-2.00%)
Apr 07, 2015 0.5000 0.5400 0.5000 0.5000 42,390 +0.00(+0.00%)
Apr 06, 2015 0.4750 0.5400 0.4700 0.5000 50,134 +0.04(+8.70%)
Apr 02, 2015 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Apr 01, 2015 0.4500 0.4700 0.4350 0.4450 37,031 +0.02(+4.71%)
Mar 31, 2015 0.4500 0.4500 0.4150 0.4250 67,220 -0.01(-1.16%)
Mar 30, 2015 0.4550 0.4550 0.4300 0.4300 8,910 -0.02(-4.44%)
Mar 27, 2015 0.4700 0.4800 0.4400 0.4500 94,640 -0.02(-4.26%)
Mar 26, 2015 0.4500 0.4900 0.4500 0.4700 33,408 +0.04(+9.30%)
Mar 25, 2015 0.4800 0.5500 0.4300 0.4300 128,956 -0.04(-8.51%)
Mar 24, 2015 0.5250 0.5300 0.4700 0.4700 42,360 -0.03(-6.00%)
Mar 23, 2015 0.7200 0.7200 0.5000 0.5000 147,795 -0.15(-23.08%)
Mar 20, 2015 0.6000 0.7700 0.5700 0.6500 135,091 +0.10(+18.18%)
Mar 19, 2015 0.4850 0.6000 0.4850 0.5500 95,306 +0.09(+19.57%)
Mar 18, 2015 0.4050 0.4850 0.3900 0.4600 36,469 +0.04(+9.52%)
Mar 17, 2015 0.4200 0.4500 0.4200 0.4200 40,820 +0.01(+2.44%)
Mar 16, 2015 0.4800 0.4950 0.4100 0.4100 33,482 -0.06(-12.77%)
Mar 13, 2015 0.4600 0.4800 0.4550 0.4700 38,200 +0.01(+2.17%)
Mar 12, 2015 0.4550 0.4900 0.4550 0.4600 62,199 -0.04(-8.00%)
Mar 11, 2015 0.5000 0.5000 0.4500 0.5000 108,509 -0.03(-5.66%)
Mar 10, 2015 0.5500 0.5500 0.4300 0.5300 81,416 -0.01(-1.85%)
Mar 09, 2015 0.6200 0.6200 0.5400 0.5400 49,735 -0.07(-11.48%)
Mar 06, 2015 0.6500 0.6500 0.6100 0.6100 22,648 -0.04(-6.15%)
Mar 05, 2015 0.6700 0.6700 0.6500 0.6500 7,700 -0.03(-4.41%)
Mar 04, 2015 0.6800 0.6700 0.6800 8,000 +0.01(+1.49%)
Mar 03, 2015 0.6700 0.6700 0.6600 0.6700 27,030 -0.03(-4.29%)
Mar 02, 2015 0.7000 0.7000 0.6600 0.7000 6,200 +0.01(+1.45%)
Feb 27, 2015 0.7100 0.7100 0.6900 0.6900 21,640 +0.00(+0.00%)
Feb 26, 2015 0.7000 0.7000 0.6900 0.6900 9,900 +0.01(+1.47%)
Feb 25, 2015 0.7100 0.6800 0.6800 34,200 -0.01(-1.45%)
Feb 24, 2015 0.6500 0.6900 0.6500 0.6900 11,100 +0.04(+6.15%)
Feb 23, 2015 0.6700 0.6700 0.6500 0.6500 19,400 -0.01(-1.52%)
Feb 20, 2015 0.6800 0.7700 0.6600 0.6600 13,600 -0.02(-2.94%)
Feb 19, 2015 0.6800 0.7000 0.6700 0.6800 13,240 +0.01(+1.49%)
Feb 18, 2015 0.6700 0.6700 0.6600 0.6700 23,866 -0.02(-2.90%)
Feb 17, 2015 0.6800 0.6900 0.6800 0.6900 9,528 -0.03(-4.17%)
Feb 13, 2015 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Feb 11, 2015 0.7100 0.7100 0.7100 175 +0.00(+0.00%)
Feb 10, 2015 0.7100 0.7200 0.7100 0.7100 23,000 +0.00(+0.00%)
Feb 09, 2015 0.7000 0.7100 0.7000 0.7100 14,600 +0.01(+1.43%)
Feb 06, 2015 0.7200 0.7200 0.6800 0.7000 43,550 +0.01(+1.45%)
Feb 05, 2015 0.7000 0.7100 0.6900 0.6900 11,550 -0.02(-2.82%)
Feb 04, 2015 0.7700 0.7700 0.7000 0.7100 30,000 +0.01(+1.43%)
Feb 03, 2015 0.7300 0.7400 0.7000 0.7000 39,140 -0.05(-6.67%)
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.