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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4502 +0.0102 (+2.32%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 14, 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 (%)
May 31, 2022 0.3209 0.3499 0.3209 0.3449 924,315 +0.01(+4.52%)
May 27, 2022 0.3270 0.3400 0.3175 0.3300 980,479 +0.01(+3.77%)
May 26, 2022 0.3000 0.3279 0.3000 0.3180 429,999 -0.01(-3.64%)
May 25, 2022 0.3100 0.3300 0.3100 0.3300 531,872 +0.01(+1.60%)
May 24, 2022 0.3200 0.3248 0.3090 0.3248 450,415 +0.01(+2.95%)
May 23, 2022 0.3097 0.3177 0.3060 0.3155 320,602 +0.01(+3.17%)
May 20, 2022 0.3100 0.3100 0.2990 0.3058 435,571 +0.00(+0.26%)
May 19, 2022 0.3061 0.3100 0.3000 0.3050 308,365 -0.00(-0.97%)
May 18, 2022 0.3000 0.3099 0.2930 0.3080 452,681 +0.01(+2.70%)
May 17, 2022 0.3004 0.3054 0.2850 0.2999 301,188 +0.01(+3.02%)
May 16, 2022 0.3050 0.3092 0.2911 0.2911 523,052 -0.00(-1.69%)
May 13, 2022 0.2980 0.3130 0.2720 0.2961 959,987 +0.03(+9.67%)
May 12, 2022 0.2800 0.2791 0.2632 0.2700 804,948 -0.01(-3.57%)
May 11, 2022 0.2900 0.2925 0.2750 0.2800 844,631 -0.01(-3.11%)
May 10, 2022 0.2803 0.2900 0.2803 0.2890 538,724 +0.00(+0.35%)
May 09, 2022 0.2910 0.3025 0.2840 0.2880 911,568 -0.02(-7.04%)
May 06, 2022 0.3150 0.3150 0.2961 0.3098 455,016 -0.01(-3.19%)
May 05, 2022 0.3190 0.3200 0.3011 0.3200 384,977 +0.00(+0.98%)
May 04, 2022 0.3000 0.3169 0.2979 0.3169 323,562 -0.00(-0.03%)
May 03, 2022 0.3000 0.3170 0.2941 0.3170 887,227 +0.02(+4.97%)
May 02, 2022 0.3000 0.3023 0.2827 0.3020 1,127,159 +0.01(+2.03%)
Apr 29, 2022 0.3000 0.3027 0.2875 0.2960 1,027,600 -0.00(-1.63%)
Apr 28, 2022 0.3000 0.3015 0.2921 0.3009 529,903 +0.00(+0.17%)
Apr 27, 2022 0.3000 0.3037 0.2960 0.3004 484,423 +0.00(+0.13%)
Apr 26, 2022 0.3000 0.3150 0.2960 0.3000 457,866 -0.01(-2.15%)
Apr 25, 2022 0.3100 0.3147 0.2954 0.3066 666,146 -0.01(-3.25%)
Apr 22, 2022 0.3200 0.3271 0.3059 0.3169 678,829 -0.00(-1.28%)
Apr 21, 2022 0.3325 0.3424 0.3100 0.3210 1,059,190 -0.01(-2.73%)
Apr 20, 2022 0.3250 0.3325 0.3224 0.3300 744,093 +0.00(+0.27%)
Apr 19, 2022 0.3269 0.3399 0.3200 0.3291 805,252 +0.00(+0.98%)
Apr 18, 2022 0.3150 0.3320 0.3140 0.3259 2,318,292 +0.02(+5.20%)
Apr 14, 2022 0.3150 0.3160 0.3055 0.3098 1,040,098 -0.00(-0.06%)
Apr 13, 2022 0.3100 0.3150 0.3000 0.3100 754,253 +0.00(+0.00%)
Apr 12, 2022 0.3000 0.3113 0.3000 0.3100 784,768 +0.01(+3.33%)
Apr 11, 2022 0.3093 0.3190 0.3000 0.3000 1,147,906 -0.01(-2.76%)
Apr 08, 2022 0.3000 0.3096 0.2927 0.3085 810,162 +0.01(+3.04%)
Apr 07, 2022 0.3000 0.3033 0.2921 0.2994 583,179 -0.00(-0.20%)
Apr 06, 2022 0.3048 0.3075 0.2942 0.3000 864,582 -0.01(-2.44%)
Apr 05, 2022 0.3050 0.3089 0.3000 0.3075 699,186 +0.00(+0.33%)
Apr 04, 2022 0.3080 0.3097 0.3000 0.3065 594,031 +0.01(+2.03%)
Apr 01, 2022 0.3038 0.3058 0.3000 0.3004 801,720 -0.01(-2.94%)
Mar 31, 2022 0.3170 0.3170 0.3000 0.3095 1,162,103 -0.01(-2.37%)
Mar 30, 2022 0.3149 0.3249 0.3115 0.3170 973,133 -0.00(-0.16%)
Mar 29, 2022 0.3100 0.3175 0.3051 0.3175 1,317,861 -0.00(-0.31%)
Mar 28, 2022 0.3039 0.3185 0.2983 0.3185 1,645,698 +0.00(+1.43%)
Mar 25, 2022 0.3150 0.3150 0.2875 0.3140 3,613,547 -0.00(-0.10%)
Mar 24, 2022 0.3300 0.3300 0.2989 0.3143 3,404,118 -0.02(-4.76%)
Mar 23, 2022 0.3200 0.3325 0.3150 0.3300 940,914 +0.01(+1.76%)
Mar 22, 2022 0.3200 0.3243 0.3055 0.3243 2,623,230 +0.00(+0.00%)
Mar 21, 2022 0.3325 0.3329 0.3100 0.3243 1,960,654 -0.01(-2.61%)
Mar 18, 2022 0.3300 0.3385 0.3250 0.3330 1,629,125 +0.01(+1.77%)
Mar 17, 2022 0.3205 0.3400 0.3200 0.3272 2,196,907 +0.01(+3.87%)
Mar 16, 2022 0.3286 0.3335 0.2975 0.3150 4,845,645 -0.01(-3.96%)
Mar 15, 2022 0.3653 0.3700 0.3220 0.3280 4,671,938 -0.02(-6.29%)
Mar 14, 2022 0.3768 0.3815 0.3411 0.3500 6,995,548 -0.06(-13.58%)
Mar 11, 2022 0.4631 0.4952 0.3850 0.4050 30,188,570 +0.01(+1.45%)
Mar 10, 2022 0.3906 0.4099 0.3700 0.3992 9,696,854 +0.01(+2.36%)
Mar 09, 2022 0.3750 0.4085 0.3725 0.3900 1,222,870 -0.01(-1.89%)
Mar 08, 2022 0.4300 0.4400 0.3774 0.3975 4,378,487 +0.03(+7.43%)
Mar 07, 2022 0.3750 0.3830 0.3600 0.3700 1,001,019 +0.00(+0.22%)
Mar 04, 2022 0.3696 0.3830 0.3600 0.3692 562,742 -0.00(-0.24%)
Mar 03, 2022 0.3700 0.3800 0.3550 0.3701 653,427 -0.02(-5.10%)
Mar 02, 2022 0.3900 0.3900 0.3589 0.3900 830,476 -0.01(-2.50%)
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.