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 (%)
Dec 29, 2023 0.3900 0.3900 0.3801 0.3802 399,692 -0.01(-2.29%)
Dec 28, 2023 0.3850 0.3950 0.3850 0.3891 201,435 -0.01(-2.11%)
Dec 27, 2023 0.3861 0.3990 0.3853 0.3975 559,524 +0.00(+1.22%)
Dec 26, 2023 0.3975 0.3990 0.3822 0.3927 294,915 -0.00(-1.06%)
Dec 22, 2023 0.3900 0.3990 0.3870 0.3969 352,553 +0.00(+1.12%)
Dec 21, 2023 0.3972 0.4000 0.3900 0.3925 144,042 -0.00(-0.03%)
Dec 20, 2023 0.3900 0.4000 0.3750 0.3926 277,958 +0.00(+0.93%)
Dec 19, 2023 0.3865 0.3980 0.3803 0.3890 499,845 -0.00(-0.97%)
Dec 18, 2023 0.4030 0.4142 0.3905 0.3928 311,146 -0.01(-1.92%)
Dec 15, 2023 0.4060 0.4069 0.3905 0.4005 152,727 +0.00(+0.13%)
Dec 14, 2023 0.4100 0.4144 0.4000 0.4000 262,443 -0.01(-2.18%)
Dec 13, 2023 0.4100 0.4100 0.3950 0.4089 354,896 +0.00(+1.01%)
Dec 12, 2023 0.3752 0.4050 0.3750 0.4048 532,759 +0.02(+4.60%)
Dec 11, 2023 0.3900 0.3900 0.3700 0.3870 413,071 +0.00(+0.47%)
Dec 08, 2023 0.3931 0.3931 0.3802 0.3852 175,791 -0.01(-1.53%)
Dec 07, 2023 0.4000 0.4009 0.3839 0.3912 185,943 -0.01(-1.49%)
Dec 06, 2023 0.4000 0.4079 0.3901 0.3971 211,648 +0.01(+2.27%)
Dec 05, 2023 0.4000 0.4079 0.3883 0.3883 337,644 -0.01(-1.72%)
Dec 04, 2023 0.4200 0.4200 0.3951 0.3951 728,313 -0.01(-3.33%)
Dec 01, 2023 0.4000 0.4099 0.3993 0.4087 273,425 +0.01(+2.74%)
Nov 30, 2023 0.4200 0.4207 0.3972 0.3978 1,046,524 -0.02(-4.17%)
Nov 29, 2023 0.4000 0.4200 0.3950 0.4151 434,550 +0.01(+2.75%)
Nov 28, 2023 0.3950 0.4200 0.3950 0.4040 601,522 +0.01(+2.56%)
Nov 27, 2023 0.3811 0.3950 0.3700 0.3939 410,746 +0.01(+1.55%)
Nov 24, 2023 0.3862 0.3890 0.3830 0.3879 171,845 +0.00(+0.57%)
Nov 22, 2023 0.3840 0.3862 0.3830 0.3857 131,605 +0.00(+0.70%)
Nov 21, 2023 0.3780 0.3862 0.3730 0.3830 200,359 +0.00(+0.87%)
Nov 20, 2023 0.3700 0.3824 0.3697 0.3797 154,968 +0.01(+2.35%)
Nov 17, 2023 0.3850 0.3904 0.3700 0.3710 302,402 -0.02(-4.85%)
Nov 16, 2023 0.3950 0.4000 0.3850 0.3899 245,147 -0.00(-0.33%)
Nov 15, 2023 0.4000 0.4001 0.3900 0.3912 78,555 -0.00(-0.13%)
Nov 14, 2023 0.3800 0.3990 0.3747 0.3917 194,762 +0.01(+2.65%)
Nov 13, 2023 0.3700 0.3869 0.3700 0.3816 117,467 +0.01(+2.31%)
Nov 10, 2023 0.3900 0.3918 0.3730 0.3730 198,713 -0.02(-4.63%)
Nov 09, 2023 0.3910 0.4020 0.3905 0.3911 91,896 -0.00(-0.99%)
Nov 08, 2023 0.3930 0.4012 0.3900 0.3950 134,308 +0.00(+0.38%)
Nov 07, 2023 0.3900 0.3989 0.3900 0.3935 131,801 +0.00(+0.79%)
Nov 06, 2023 0.4000 0.4033 0.3901 0.3904 90,122 -0.01(-3.27%)
Nov 03, 2023 0.3900 0.4036 0.3900 0.4036 299,711 +0.01(+3.01%)
Nov 02, 2023 0.3974 0.3999 0.3850 0.3918 142,960 -0.01(-2.00%)
Nov 01, 2023 0.4000 0.4049 0.3889 0.3998 196,280 +0.01(+2.22%)
Oct 31, 2023 0.4003 0.4100 0.3910 0.3911 119,673 -0.01(-2.57%)
Oct 30, 2023 0.4060 0.4150 0.3950 0.4014 181,017 -0.00(-0.91%)
Oct 27, 2023 0.4100 0.4159 0.3903 0.4051 310,123 +0.00(+0.67%)
Oct 26, 2023 0.3960 0.4025 0.3960 0.4024 219,987 +0.00(+0.15%)
Oct 25, 2023 0.4040 0.4099 0.3981 0.4018 174,257 +0.00(+0.95%)
Oct 24, 2023 0.4100 0.4100 0.3975 0.3980 141,948 -0.01(-2.93%)
Oct 23, 2023 0.4200 0.4200 0.4100 0.4100 446,947 -0.00(-0.49%)
Oct 20, 2023 0.4120 0.4190 0.4120 0.4120 195,484 +0.00(+0.51%)
Oct 19, 2023 0.4200 0.4200 0.4005 0.4099 178,562 -0.00(-0.46%)
Oct 18, 2023 0.4100 0.4149 0.4019 0.4118 305,033 +0.01(+2.46%)
Oct 17, 2023 0.4100 0.4123 0.3961 0.4019 193,632 +0.00(+0.47%)
Oct 16, 2023 0.4100 0.4101 0.3952 0.4000 166,455 -0.01(-2.20%)
Oct 13, 2023 0.3832 0.4096 0.3832 0.4090 456,082 +0.03(+8.37%)
Oct 12, 2023 0.3950 0.3950 0.3600 0.3774 916,337 -0.02(-4.02%)
Oct 11, 2023 0.3900 0.3951 0.3877 0.3932 285,558 +0.00(+0.56%)
Oct 10, 2023 0.4150 0.4150 0.3800 0.3910 329,536 -0.02(-4.63%)
Oct 09, 2023 0.4130 0.4152 0.3978 0.4100 195,418 -0.01(-2.38%)
Oct 06, 2023 0.4000 0.4200 0.3940 0.4200 521,562 +0.02(+5.00%)
Oct 05, 2023 0.3720 0.4000 0.3691 0.4000 411,081 +0.03(+6.81%)
Oct 04, 2023 0.3650 0.3780 0.3644 0.3745 322,890 +0.01(+2.60%)
Oct 03, 2023 0.3599 0.3650 0.3550 0.3650 387,820 +0.01(+1.39%)
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.