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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4710 +0.0110 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 0.4600 0.4915 0.4600 0.4890 329,920 +0.02(+4.58%)
Jan 30, 2023 0.4800 0.4840 0.4611 0.4676 379,271 -0.00(-0.93%)
Jan 27, 2023 0.5000 0.5005 0.4631 0.4720 521,512 -0.02(-4.68%)
Jan 26, 2023 0.4855 0.4990 0.4800 0.4952 335,963 +0.01(+1.96%)
Jan 25, 2023 0.4900 0.4900 0.4600 0.4857 312,878 +0.01(+1.80%)
Jan 24, 2023 0.5100 0.5150 0.4677 0.4771 746,836 -0.02(-4.58%)
Jan 23, 2023 0.4900 0.5100 0.4900 0.5000 1,255,381 +0.02(+3.22%)
Jan 20, 2023 0.4690 0.4950 0.4685 0.4844 870,799 +0.03(+5.86%)
Jan 19, 2023 0.4250 0.4690 0.4130 0.4576 1,464,530 +0.03(+6.34%)
Jan 18, 2023 0.4400 0.4500 0.4250 0.4303 647,110 -0.01(-2.16%)
Jan 17, 2023 0.4300 0.4449 0.4213 0.4398 457,041 +0.01(+3.46%)
Jan 13, 2023 0.4000 0.4300 0.3862 0.4251 801,426 +0.04(+9.03%)
Jan 12, 2023 0.3730 0.3913 0.3700 0.3899 368,529 +0.02(+5.12%)
Jan 11, 2023 0.3680 0.3710 0.3634 0.3709 346,710 +0.00(+0.93%)
Jan 10, 2023 0.3625 0.3680 0.3552 0.3675 280,942 +0.01(+1.38%)
Jan 09, 2023 0.3730 0.3730 0.3535 0.3625 277,679 +0.01(+3.45%)
Jan 06, 2023 0.3509 0.3710 0.3450 0.3504 314,642 +0.00(+0.40%)
Jan 05, 2023 0.3600 0.3632 0.3448 0.3490 231,552 -0.01(-3.06%)
Jan 04, 2023 0.3400 0.3699 0.3400 0.3600 774,886 +0.01(+2.97%)
Jan 03, 2023 0.3475 0.3497 0.3330 0.3496 263,608 +0.01(+3.34%)
Dec 30, 2022 0.3300 0.3415 0.3264 0.3383 427,518 -0.00(-0.50%)
Dec 29, 2022 0.3400 0.3500 0.3339 0.3400 217,887 -0.01(-1.85%)
Dec 28, 2022 0.3600 0.3620 0.3400 0.3464 219,414 -0.01(-1.53%)
Dec 27, 2022 0.3600 0.3620 0.3411 0.3518 300,249 +0.00(+1.24%)
Dec 23, 2022 0.3390 0.3511 0.3358 0.3475 216,911 +0.01(+3.42%)
Dec 22, 2022 0.3350 0.3369 0.3236 0.3360 281,260 +0.01(+2.13%)
Dec 21, 2022 0.3300 0.3365 0.3251 0.3290 207,223 -0.00(-0.33%)
Dec 20, 2022 0.3299 0.3345 0.3208 0.3301 347,883 +0.01(+2.13%)
Dec 19, 2022 0.3300 0.3350 0.3151 0.3232 360,393 -0.01(-3.38%)
Dec 16, 2022 0.3210 0.3447 0.3210 0.3345 290,253 +0.01(+3.11%)
Dec 15, 2022 0.3314 0.3447 0.3230 0.3244 367,171 -0.02(-4.59%)
Dec 14, 2022 0.3200 0.3400 0.3100 0.3400 278,625 +0.02(+7.32%)
Dec 13, 2022 0.3200 0.3274 0.3162 0.3168 397,089 +0.00(+0.35%)
Dec 12, 2022 0.3280 0.3311 0.3100 0.3157 409,527 -0.00(-0.41%)
Dec 09, 2022 0.3180 0.3249 0.3131 0.3170 343,133 -0.01(-2.07%)
Dec 08, 2022 0.3225 0.3331 0.3225 0.3237 146,730 -0.00(-1.01%)
Dec 07, 2022 0.3100 0.3300 0.3125 0.3270 281,727 +0.01(+1.77%)
Dec 06, 2022 0.3325 0.3439 0.3150 0.3213 525,055 -0.02(-4.55%)
Dec 05, 2022 0.3500 0.3500 0.3333 0.3366 313,548 -0.01(-3.28%)
Dec 02, 2022 0.3590 0.3590 0.3450 0.3480 426,428 +0.00(+0.29%)
Dec 01, 2022 0.3400 0.3499 0.3378 0.3470 985,494 +0.01(+2.30%)
Nov 30, 2022 0.3400 0.3423 0.3300 0.3392 357,726 -0.00(-0.26%)
Nov 29, 2022 0.3551 0.3551 0.3400 0.3401 342,096 -0.01(-4.14%)
Nov 28, 2022 0.3535 0.3622 0.3416 0.3548 200,587 -0.01(-2.58%)
Nov 25, 2022 0.3601 0.3690 0.3500 0.3642 103,882 -0.00(-0.79%)
Nov 23, 2022 0.3698 0.3699 0.3603 0.3671 113,945 +0.01(+1.97%)
Nov 22, 2022 0.3500 0.3669 0.3528 0.3600 145,592 +0.00(+0.00%)
Nov 21, 2022 0.3600 0.3645 0.3510 0.3600 187,623 -0.01(-2.54%)
Nov 18, 2022 0.3750 0.3750 0.3578 0.3694 154,654 +0.00(+1.12%)
Nov 17, 2022 0.3675 0.3706 0.3563 0.3653 206,206 -0.00(-0.71%)
Nov 16, 2022 0.3750 0.3816 0.3675 0.3679 118,385 -0.02(-3.94%)
Nov 15, 2022 0.3700 0.3859 0.3670 0.3830 424,532 +0.01(+3.71%)
Nov 14, 2022 0.3627 0.3705 0.3600 0.3693 141,585 +0.00(+1.09%)
Nov 11, 2022 0.3760 0.3790 0.3600 0.3653 109,244 -0.00(-0.98%)
Nov 10, 2022 0.3675 0.3799 0.3600 0.3689 386,721 +0.02(+5.40%)
Nov 09, 2022 0.3880 0.3885 0.3500 0.3500 279,553 -0.02(-6.42%)
Nov 08, 2022 0.3665 0.3802 0.3665 0.3740 373,204 +0.01(+2.10%)
Nov 07, 2022 0.3720 0.3800 0.3600 0.3663 171,333 -0.00(-1.29%)
Nov 04, 2022 0.3600 0.3790 0.3561 0.3711 330,942 +0.02(+7.13%)
Nov 03, 2022 0.3500 0.3599 0.3427 0.3464 300,004 -0.00(-1.09%)
Nov 02, 2022 0.3600 0.3501 0.3502 385,101 -0.02(-5.53%)
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.