Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 +0.0065 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Dec 31, 2020 0.6597 0.6597 0.6597 918,784 +0.01(+1.49%)
Dec 30, 2020 0.5800 0.6500 0.5700 0.6500 918,784 +0.07(+11.15%)
Dec 29, 2020 0.5750 0.5900 0.5650 0.5848 479,146 -0.00(-0.71%)
Dec 28, 2020 0.6100 0.6100 0.5700 0.5890 487,796 -0.01(-1.83%)
Dec 24, 2020 0.5900 0.6001 0.5800 0.6000 286,900 +0.00(+0.00%)
Dec 23, 2020 0.6000 0.6100 0.5800 0.6000 283,060 +0.02(+2.92%)
Dec 22, 2020 0.6000 0.6100 0.5800 0.5830 479,307 -0.02(-2.83%)
Dec 21, 2020 0.6100 0.6300 0.6000 0.6000 460,277 -0.04(-5.53%)
Dec 18, 2020 0.6461 0.6519 0.6200 0.6351 330,500 -0.01(-2.29%)
Dec 17, 2020 0.6400 0.6700 0.6300 0.6500 429,177 +0.02(+2.36%)
Dec 16, 2020 0.6500 0.6500 0.6300 0.6350 280,581 -0.02(-2.74%)
Dec 15, 2020 0.6600 0.6675 0.6415 0.6529 304,850 -0.00(-0.70%)
Dec 14, 2020 0.6618 0.6798 0.6312 0.6575 605,365 +0.01(+2.13%)
Dec 11, 2020 0.5710 0.6590 0.5710 0.6438 1,044,400 +0.07(+12.40%)
Dec 10, 2020 0.6025 0.6025 0.5651 0.5728 375,658 -0.02(-2.96%)
Dec 09, 2020 0.6250 0.6250 0.5900 0.5903 324,569 -0.03(-4.61%)
Dec 08, 2020 0.6490 0.6490 0.6116 0.6188 199,850 -0.01(-2.27%)
Dec 07, 2020 0.6491 0.6491 0.6050 0.6332 167,657 +0.01(+1.33%)
Dec 04, 2020 0.6275 0.6300 0.6025 0.6249 230,100 -0.00(-0.41%)
Dec 03, 2020 0.6272 0.6400 0.6199 0.6275 211,395 -0.01(-1.03%)
Dec 02, 2020 0.6700 0.6700 0.6317 0.6340 267,182 -0.03(-3.94%)
Dec 01, 2020 0.6300 0.6600 0.6200 0.6600 387,983 +0.04(+5.70%)
Nov 30, 2020 0.6200 0.6271 0.5931 0.6244 246,620 +0.01(+1.48%)
Nov 27, 2020 0.6100 0.6198 0.5960 0.6153 88,800 +0.02(+2.76%)
Nov 25, 2020 0.6050 0.6050 0.5793 0.5988 221,500 +0.02(+3.60%)
Nov 24, 2020 0.6271 0.6271 0.5680 0.5780 683,712 -0.04(-6.77%)
Nov 23, 2020 0.6400 0.6400 0.6000 0.6200 407,150 -0.02(-2.97%)
Nov 20, 2020 0.6400 0.6536 0.6254 0.6390 229,800 -0.00(-0.16%)
Nov 19, 2020 0.6500 0.6500 0.6190 0.6400 352,210 -0.01(-1.51%)
Nov 18, 2020 0.7100 0.7100 0.6400 0.6498 374,291 +0.00(+0.49%)
Nov 17, 2020 0.6590 0.6600 0.6399 0.6466 207,281 +0.01(+1.43%)
Nov 16, 2020 0.6338 0.6500 0.6206 0.6375 211,604 +0.01(+1.24%)
Nov 13, 2020 0.6452 0.6452 0.6204 0.6297 127,500 +0.00(+0.53%)
Nov 12, 2020 0.6222 0.6613 0.6101 0.6264 251,553 +0.01(+1.03%)
Nov 11, 2020 0.6100 0.6300 0.6100 0.6200 183,206 -0.02(-3.11%)
Nov 10, 2020 0.6600 0.6601 0.6100 0.6399 258,183 -0.02(-2.62%)
Nov 09, 2020 0.6871 0.6871 0.6401 0.6571 214,864 -0.03(-4.06%)
Nov 06, 2020 0.6800 0.6849 0.6600 0.6849 205,300 +0.01(+1.39%)
Nov 05, 2020 0.6500 0.6789 0.6349 0.6755 405,079 +0.05(+7.60%)
Nov 04, 2020 0.6200 0.6389 0.6052 0.6278 233,602 -0.01(-2.29%)
Nov 03, 2020 0.6400 0.6497 0.6280 0.6425 210,860 +0.01(+1.18%)
Nov 02, 2020 0.6300 0.6500 0.6170 0.6350 212,906 +0.01(+0.79%)
Oct 30, 2020 0.6500 0.6500 0.6113 0.6300 170,900 +0.00(+0.00%)
Oct 29, 2020 0.6053 0.6561 0.6053 0.6300 215,671 -0.02(-2.82%)
Oct 28, 2020 0.6400 0.6500 0.6000 0.6483 176,789 -0.00(-0.26%)
Oct 27, 2020 0.6400 0.6720 0.6327 0.6500 296,036 +0.01(+0.78%)
Oct 26, 2020 0.6800 0.6800 0.5950 0.6450 336,920 -0.02(-3.56%)
Oct 23, 2020 0.6900 0.6925 0.6510 0.6688 296,000 -0.02(-3.51%)
Oct 22, 2020 0.6941 0.6950 0.6800 0.6931 148,618 -0.01(-0.99%)
Oct 21, 2020 0.7200 0.7200 0.6739 0.7000 365,695 +0.01(+1.46%)
Oct 20, 2020 0.6800 0.6943 0.6681 0.6899 295,681 +0.02(+2.97%)
Oct 19, 2020 0.7600 0.7600 0.6600 0.6700 552,356 -0.06(-8.78%)
Oct 16, 2020 0.7600 0.7600 0.7220 0.7345 185,900 -0.03(-3.85%)
Oct 15, 2020 0.7101 0.7750 0.6950 0.7639 328,775 +0.01(+1.09%)
Oct 14, 2020 0.7700 0.7700 0.7419 0.7557 96,914 -0.00(-0.57%)
Oct 13, 2020 0.7428 0.7600 0.7215 0.7600 244,074 -0.01(-0.76%)
Oct 12, 2020 0.7600 0.7750 0.7437 0.7658 331,117 +0.02(+2.45%)
Oct 09, 2020 0.7000 0.7740 0.6800 0.7475 547,400 +0.06(+8.33%)
Oct 08, 2020 0.7100 0.7100 0.6800 0.6900 213,728 -0.01(-1.43%)
Oct 07, 2020 0.6960 0.7000 0.6751 0.7000 142,009 +0.01(+1.60%)
Oct 06, 2020 0.7050 0.7050 0.6800 0.6890 244,770 -0.01(-1.57%)
Oct 05, 2020 0.6900 0.7097 0.6775 0.7000 302,675 +0.03(+3.84%)
Oct 02, 2020 0.6900 0.7140 0.6741 0.6741 173,100 -0.04(-5.06%)
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.