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 (%)
Jul 31, 2023 0.4000 0.4055 0.3890 0.3927 556,084 -0.01(-2.09%)
Jul 28, 2023 0.4050 0.4068 0.3980 0.4011 396,044 -0.00(-0.50%)
Jul 27, 2023 0.4117 0.4148 0.4010 0.4031 354,724 -0.01(-1.80%)
Jul 26, 2023 0.4200 0.4240 0.4100 0.4105 292,710 -0.00(-1.04%)
Jul 25, 2023 0.4100 0.4190 0.4020 0.4148 324,445 +0.00(+0.61%)
Jul 24, 2023 0.4288 0.4299 0.4101 0.4123 320,182 -0.02(-3.60%)
Jul 21, 2023 0.4491 0.4493 0.4251 0.4277 187,041 -0.02(-4.83%)
Jul 20, 2023 0.4454 0.4573 0.4454 0.4494 240,195 -0.01(-1.12%)
Jul 19, 2023 0.4553 0.4588 0.4510 0.4545 291,649 +0.00(+0.96%)
Jul 18, 2023 0.4500 0.4551 0.4450 0.4502 360,235 -0.00(-0.44%)
Jul 17, 2023 0.4450 0.4648 0.4445 0.4522 589,510 -0.01(-2.75%)
Jul 14, 2023 0.4685 0.4696 0.4603 0.4650 146,857 -0.00(-0.75%)
Jul 13, 2023 0.4600 0.4699 0.4470 0.4685 239,505 +0.02(+3.77%)
Jul 12, 2023 0.4300 0.4525 0.4224 0.4515 405,203 +0.02(+5.44%)
Jul 11, 2023 0.4271 0.4350 0.4218 0.4282 198,239 -0.00(-0.72%)
Jul 10, 2023 0.4275 0.4419 0.4260 0.4313 131,424 +0.00(+0.82%)
Jul 07, 2023 0.4340 0.4485 0.4270 0.4278 280,582 -0.01(-1.86%)
Jul 06, 2023 0.4349 0.4445 0.4281 0.4359 192,912 -0.00(-0.93%)
Jul 05, 2023 0.4397 0.4534 0.4352 0.4400 173,919 -0.01(-3.06%)
Jul 03, 2023 0.4500 0.4599 0.4480 0.4539 258,653 +0.01(+2.46%)
Jun 30, 2023 0.4103 0.4474 0.4100 0.4430 395,980 +0.03(+7.52%)
Jun 29, 2023 0.4027 0.4124 0.4015 0.4120 242,863 +0.01(+2.23%)
Jun 28, 2023 0.4161 0.4161 0.4030 0.4030 161,402 -0.02(-4.25%)
Jun 27, 2023 0.4101 0.4274 0.4101 0.4209 258,525 +0.00(+0.89%)
Jun 26, 2023 0.4164 0.4261 0.4060 0.4172 338,387 +0.01(+1.71%)
Jun 23, 2023 0.4199 0.4277 0.4100 0.4102 235,679 -0.01(-2.22%)
Jun 22, 2023 0.4352 0.4500 0.4161 0.4195 601,146 -0.02(-4.94%)
Jun 21, 2023 0.4500 0.4500 0.4401 0.4413 191,972 -0.01(-1.93%)
Jun 20, 2023 0.4519 0.4650 0.4500 0.4500 206,892 -0.00(-0.42%)
Jun 16, 2023 0.4597 0.4597 0.4490 0.4519 232,738 +0.01(+1.55%)
Jun 15, 2023 0.4420 0.4700 0.4406 0.4450 280,346 +0.00(+0.45%)
Jun 14, 2023 0.4461 0.4529 0.4401 0.4430 356,151 +0.00(+0.23%)
Jun 13, 2023 0.4500 0.4543 0.4420 0.4420 209,123 -0.01(-1.18%)
Jun 12, 2023 0.4500 0.4500 0.4426 0.4473 334,257 -0.00(-0.60%)
Jun 09, 2023 0.4675 0.4679 0.4451 0.4500 355,399 -0.02(-4.26%)
Jun 08, 2023 0.4500 0.4700 0.4500 0.4700 161,699 +0.02(+3.73%)
Jun 07, 2023 0.4600 0.4699 0.4531 0.4531 154,205 -0.01(-2.01%)
Jun 06, 2023 0.4700 0.4712 0.4570 0.4624 182,395 -0.01(-1.83%)
Jun 05, 2023 0.4800 0.4821 0.4700 0.4710 175,969 -0.01(-1.42%)
Jun 02, 2023 0.4600 0.4800 0.4600 0.4778 269,575 -0.00(-0.44%)
Jun 01, 2023 0.4400 0.4799 0.4400 0.4799 333,395 +0.02(+5.47%)
May 31, 2023 0.4500 0.4586 0.4430 0.4550 233,982 +0.01(+2.71%)
May 30, 2023 0.4663 0.4663 0.4405 0.4430 491,790 -0.02(-3.76%)
May 26, 2023 0.4564 0.4659 0.4564 0.4603 283,672 +0.01(+2.20%)
May 25, 2023 0.4763 0.4873 0.4504 0.4504 480,693 -0.02(-5.02%)
May 24, 2023 0.4908 0.4908 0.4700 0.4742 230,558 -0.01(-1.27%)
May 23, 2023 0.4800 0.4848 0.4501 0.4803 734,625 +0.00(+0.04%)
May 22, 2023 0.5051 0.5149 0.4801 0.4801 488,389 -0.03(-5.84%)
May 19, 2023 0.5199 0.5199 0.5050 0.5099 418,531 -0.00(-0.55%)
May 18, 2023 0.5500 0.5599 0.4950 0.5127 942,631 -0.05(-8.45%)
May 17, 2023 0.5530 0.5600 0.5500 0.5600 440,454 +0.00(+0.86%)
May 16, 2023 0.5524 0.5764 0.5479 0.5552 636,717 +0.00(+0.73%)
May 15, 2023 0.5466 0.5825 0.5466 0.5512 810,597 -0.03(-4.50%)
May 12, 2023 0.5500 0.5800 0.5500 0.5772 466,286 +0.03(+6.28%)
May 11, 2023 0.5555 0.5700 0.5352 0.5431 528,917 -0.03(-4.67%)
May 10, 2023 0.5869 0.5899 0.5502 0.5697 549,560 -0.03(-4.25%)
May 09, 2023 0.5900 0.5960 0.5900 0.5950 563,745 +0.01(+1.99%)
May 08, 2023 0.5800 0.5970 0.5711 0.5834 1,542,756 +0.01(+1.98%)
May 05, 2023 0.5700 0.5805 0.5696 0.5721 699,931 +0.01(+1.92%)
May 04, 2023 0.5700 0.5780 0.5601 0.5613 837,210 +0.00(+0.29%)
May 03, 2023 0.5331 0.5600 0.5302 0.5597 442,374 +0.03(+4.99%)
May 02, 2023 0.5300 0.5456 0.5300 0.5331 395,412 -0.00(-0.36%)
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.