Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3887 +0.0045 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.4790 0.4876 0.4700 0.4822 291,145 +0.00(+0.67%)
Mar 30, 2023 0.5000 0.5000 0.4790 0.4790 514,706 -0.01(-2.26%)
Mar 29, 2023 0.5054 0.5099 0.4900 0.4901 504,557 -0.01(-2.95%)
Mar 28, 2023 0.4950 0.5098 0.4422 0.5050 541,660 +0.01(+2.98%)
Mar 27, 2023 0.5000 0.5000 0.4800 0.4904 283,355 -0.00(-0.91%)
Mar 24, 2023 0.5100 0.5100 0.4920 0.4949 311,136 -0.01(-2.00%)
Mar 23, 2023 0.4950 0.5150 0.4900 0.5050 729,885 +0.02(+3.06%)
Mar 22, 2023 0.4579 0.4935 0.4579 0.4900 510,404 +0.03(+7.69%)
Mar 21, 2023 0.4840 0.4871 0.4450 0.4550 388,813 -0.03(-6.57%)
Mar 20, 2023 0.5000 0.5000 0.4800 0.4870 403,153 +0.00(+0.45%)
Mar 17, 2023 0.4845 0.4988 0.4624 0.4848 619,634 +0.02(+5.05%)
Mar 16, 2023 0.4700 0.4750 0.4500 0.4615 324,365 -0.01(-1.81%)
Mar 15, 2023 0.4600 0.4729 0.4530 0.4700 429,284 +0.02(+4.37%)
Mar 14, 2023 0.4650 0.4717 0.4500 0.4503 323,354 +0.00(+0.04%)
Mar 13, 2023 0.4300 0.4625 0.4200 0.4501 635,203 +0.04(+9.78%)
Mar 10, 2023 0.3980 0.4299 0.3980 0.4100 242,790 +0.02(+3.82%)
Mar 09, 2023 0.4059 0.4099 0.3900 0.3949 196,804 -0.00(-0.80%)
Mar 08, 2023 0.4100 0.4199 0.3903 0.3981 259,464 -0.02(-3.86%)
Mar 07, 2023 0.4300 0.4318 0.4100 0.4141 204,751 -0.02(-5.69%)
Mar 06, 2023 0.4476 0.4500 0.4315 0.4391 183,162 -0.00(-0.18%)
Mar 03, 2023 0.4200 0.4487 0.4200 0.4399 355,202 +0.02(+5.64%)
Mar 02, 2023 0.3914 0.4298 0.3914 0.4164 191,360 +0.01(+3.30%)
Mar 01, 2023 0.4057 0.4149 0.3955 0.4031 279,540 +0.00(+0.80%)
Feb 28, 2023 0.4050 0.4099 0.3962 0.3999 481,388 -0.02(-3.78%)
Feb 27, 2023 0.4100 0.4200 0.4100 0.4156 115,115 +0.01(+2.59%)
Feb 24, 2023 0.4125 0.4125 0.4000 0.4051 157,490 -0.01(-2.01%)
Feb 23, 2023 0.4000 0.4161 0.4000 0.4134 200,355 +0.01(+3.32%)
Feb 22, 2023 0.4200 0.4225 0.4000 0.4001 296,438 -0.01(-2.41%)
Feb 21, 2023 0.4425 0.4425 0.3980 0.4100 465,772 -0.03(-5.75%)
Feb 17, 2023 0.4210 0.4397 0.4088 0.4350 304,757 +0.01(+2.35%)
Feb 16, 2023 0.4200 0.4343 0.4072 0.4250 222,378 +0.01(+2.66%)
Feb 15, 2023 0.4300 0.4376 0.4111 0.4140 435,614 -0.03(-5.91%)
Feb 14, 2023 0.4400 0.4500 0.4300 0.4400 164,757 +0.02(+3.72%)
Feb 13, 2023 0.4400 0.4432 0.4200 0.4242 290,060 -0.01(-2.26%)
Feb 10, 2023 0.4550 0.4590 0.4300 0.4340 224,085 -0.02(-5.24%)
Feb 09, 2023 0.4630 0.4700 0.4506 0.4580 299,608 -0.01(-1.08%)
Feb 08, 2023 0.4600 0.4648 0.4585 0.4630 165,315 +0.00(+0.87%)
Feb 07, 2023 0.4500 0.4660 0.4470 0.4590 618,255 +0.01(+2.68%)
Feb 06, 2023 0.4600 0.4620 0.4451 0.4470 295,227 -0.00(-0.75%)
Feb 03, 2023 0.4701 0.4701 0.4500 0.4504 580,563 -0.02(-4.17%)
Feb 02, 2023 0.4968 0.4968 0.4700 0.4700 259,196 -0.01(-1.69%)
Feb 01, 2023 0.4900 0.4939 0.4720 0.4781 211,626 -0.01(-2.23%)
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%)
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.