Skip to main content

Tanzanian Royalty Exploration Corporation (TSX: TNX )

N/A UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2024 0 +0.00(+0.00%)
Jan 23, 2024 0.4700 0.4700 0.4700 0.4700 10,050 -0.01(-2.08%)
Jan 22, 2024 0.4900 0.5000 0.4500 0.4800 33,986 -0.01(-2.04%)
Jan 19, 2024 0.4900 0.4900 0.4800 0.4900 19,500 +0.00(+0.00%)
Jan 18, 2024 0.4900 0.4900 0.4900 0.4900 10,947 -0.01(-2.00%)
Jan 17, 2024 0.5000 0.5000 0.5000 0.5000 1,600 +0.01(+2.04%)
Jan 16, 2024 0.5000 0.5000 0.4900 0.4900 51,979 -0.01(-2.00%)
Jan 10, 2024 0.5000 0 +0.02(+4.17%)
Jan 09, 2024 0.4850 0.4850 0.4800 0.4800 4,500 -0.01(-2.04%)
Jan 08, 2024 0.4900 0.4900 0.4900 0.4900 1,800 +0.00(+0.00%)
Jan 05, 2024 0.4900 0.4900 0.4900 0.4900 600 +0.00(+0.00%)
Jan 04, 2024 0.4900 0.4900 0.4900 0.4900 3,000 +0.01(+1.03%)
Jan 03, 2024 0.5000 0.5000 0.4850 0.4850 51,000 -0.03(-4.90%)
Jan 02, 2024 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Dec 29, 2023 0.5100 0 +0.00(+0.00%)
Dec 28, 2023 0.5100 0.5200 0.5100 0.5100 10,350 -0.01(-1.92%)
Dec 27, 2023 0.5300 0.5300 0.5100 0.5200 4,371 +0.00(+0.00%)
Dec 22, 2023 0.5200 0 +0.00(+0.00%)
Dec 21, 2023 0.5200 0.5200 0.5200 0.5200 2,989 +0.01(+1.96%)
Dec 20, 2023 0.5100 0.5100 0.5100 0.5100 25,000 +0.00(+0.00%)
Dec 19, 2023 0.4800 0.5200 0.4750 0.5100 27,465 -0.02(-3.77%)
Dec 18, 2023 0.5300 0.5300 0.5200 0.5300 50,222 +0.00(+0.00%)
Dec 15, 2023 0.5300 0.5400 0.5200 0.5300 45,229 -0.01(-1.85%)
Dec 14, 2023 0.5500 0.5500 0.5300 0.5400 43,771 -0.01(-1.82%)
Dec 13, 2023 0.5500 0.5500 0.5500 0.5500 5,402 +0.01(+1.85%)
Dec 12, 2023 0.5100 0.5400 0.5100 0.5400 191,030 +0.02(+3.85%)
Dec 11, 2023 0.5200 0.5200 0.5100 0.5200 22,154 +0.00(+0.00%)
Dec 08, 2023 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Dec 07, 2023 0.5300 0.5300 0.5200 0.5200 23,400 -0.03(-5.45%)
Dec 06, 2023 0.5400 0.5500 0.5400 0.5500 2,315 +0.02(+3.77%)
Dec 05, 2023 0.5600 0.5600 0.5300 0.5300 7,570 -0.02(-3.64%)
Dec 04, 2023 0.5500 0.5600 0.5500 0.5500 45,215 +0.00(+0.00%)
Dec 01, 2023 0.5400 0.5500 0.5400 0.5500 5,300 +0.01(+1.85%)
Nov 30, 2023 0.5800 0.5800 0.5400 0.5400 57,750 -0.02(-3.57%)
Nov 29, 2023 0.5500 0.5600 0.5500 0.5600 13,736 +0.00(+0.00%)
Nov 28, 2023 0.5400 0.5700 0.5400 0.5600 63,200 +0.03(+5.66%)
Nov 27, 2023 0.4900 0.5300 0.4900 0.5300 8,229 +0.01(+1.92%)
Nov 24, 2023 0.5300 0.5300 0.5200 0.5200 4,858 -0.03(-5.45%)
Nov 22, 2023 0.5500 0 +0.03(+5.77%)
Nov 21, 2023 0.5200 0.5200 0.5200 0.5200 11,000 +0.00(+0.00%)
Nov 20, 2023 0.4900 0.5300 0.4900 0.5200 13,000 +0.01(+1.96%)
Nov 17, 2023 0.5200 0.5200 0.5100 0.5100 10,800 -0.03(-5.56%)
Nov 16, 2023 0.5200 0.5400 0.5200 0.5400 7,000 +0.00(+0.00%)
Nov 15, 2023 0.5500 0.5500 0.5400 0.5400 10,201 -0.01(-1.82%)
Nov 14, 2023 0.4900 0.5500 0.4900 0.5500 16,172 +0.03(+5.77%)
Nov 13, 2023 0.5100 0.5200 0.4950 0.5200 11,012 +0.00(+0.00%)
Nov 10, 2023 0.5300 0.5300 0.5200 0.5200 11,400 -0.01(-1.89%)
Nov 09, 2023 0.5400 0.5400 0.5300 0.5300 4,745 -0.02(-3.64%)
Nov 08, 2023 0.5300 0.5500 0.5300 0.5500 1,600 +0.00(+0.00%)
Nov 07, 2023 0.5300 0.5500 0.5300 0.5500 2,750 +0.01(+1.85%)
Nov 06, 2023 0.5400 0.5400 0.5400 0.5400 1,205 +0.00(+0.00%)
Nov 03, 2023 0.5400 0.5400 0.5300 0.5400 51,377 +0.00(+0.00%)
Nov 02, 2023 0.5400 0.5400 0.5400 0.5400 17,785 -0.01(-1.82%)
Nov 01, 2023 0.5500 0.5500 0.5400 0.5500 2,500 +0.00(+0.00%)
Oct 31, 2023 0.5400 0.5500 0.5400 0.5500 37,500 -0.02(-3.51%)
Oct 27, 2023 0.5700 44 +0.02(+3.64%)
Oct 26, 2023 0.5400 0.5500 0.5400 0.5500 13,000 -0.01(-1.79%)
Oct 25, 2023 0.5600 0.5600 0.5600 0.5600 9,500 +0.02(+3.70%)
Oct 24, 2023 0.5500 0.5700 0.5400 0.5400 15,000 -0.02(-3.57%)
Oct 23, 2023 0.5600 0.5700 0.5500 0.5600 51,800 -0.01(-1.75%)
Oct 20, 2023 0.5600 0.5700 0.5600 0.5700 18,900 +0.01(+1.79%)
Oct 19, 2023 0.5600 0.5600 0.5600 0.5600 13,000 +0.00(+0.00%)
Oct 18, 2023 0.5600 0.5600 0.5600 0.5600 10,100 +0.01(+1.82%)
Oct 17, 2023 0.5600 0.5600 0.5500 0.5500 3,500 +0.00(+0.00%)
Oct 13, 2023 0.5500 100 +0.04(+7.84%)
Oct 12, 2023 0.5400 0.5400 0.5100 0.5100 3,500 -0.01(-1.92%)
Oct 11, 2023 0.5300 0.5300 0.5200 0.5200 21,050 +0.00(+0.00%)
Oct 10, 2023 0.5700 0.5800 0.5200 0.5200 12,365 -0.05(-8.77%)
Oct 06, 2023 0.5700 0 +0.02(+3.64%)
Oct 05, 2023 0.4700 0.5500 0.4700 0.5500 44,000 +0.04(+7.84%)
Oct 04, 2023 0.5000 0.5100 0.4900 0.5100 28,800 +0.01(+2.00%)
Oct 03, 2023 0.4800 0.5000 0.4800 0.5000 56,300 +0.00(+0.00%)
Oct 02, 2023 0.4900 0.5000 0.4900 0.5000 5,500 +0.00(+0.00%)
Sep 29, 2023 0.4900 0.5000 0.4850 0.5000 19,500 +0.01(+2.04%)
Sep 28, 2023 0.5000 0.5100 0.4800 0.4900 13,500 +0.01(+2.08%)
Sep 27, 2023 0.5000 0.5100 0.4800 0.4800 27,000 -0.03(-5.88%)
Sep 26, 2023 0.5200 0.5200 0.5000 0.5100 8,300 +0.00(+0.00%)
Sep 25, 2023 0.5200 0.5200 0.5100 0.5100 3,000 -0.03(-5.56%)
Sep 22, 2023 0.5200 0.5400 0.5200 0.5400 23,500 +0.02(+3.85%)
Sep 20, 2023 0.5200 0 +0.00(+0.00%)
Sep 19, 2023 0.5300 0.5300 0.5200 0.5200 6,038 -0.02(-3.70%)
Sep 15, 2023 0.5400 0 +0.02(+3.85%)
Sep 14, 2023 0.5200 0.5200 0.5200 0.5200 1,300 +0.00(+0.00%)
Sep 13, 2023 0.5200 0.5200 0.5100 0.5200 7,093 +0.00(+0.00%)
Sep 12, 2023 0.5200 0.5300 0.5200 0.5200 5,450 -0.01(-1.89%)
Sep 11, 2023 0.5300 0.5300 0.5300 0.5300 3,587 +0.01(+1.92%)
Sep 08, 2023 0.5200 0.5200 0.5200 0.5200 1,500 -0.01(-1.89%)
Sep 07, 2023 0.5300 0.5300 0.5300 0.5300 1,500 +0.01(+1.92%)
Sep 06, 2023 0.5100 0.5300 0.5100 0.5200 18,000 +0.01(+1.96%)
Sep 05, 2023 0.5100 0.5100 0.5100 0.5100 3,100 -0.01(-1.92%)
Sep 01, 2023 0.5200 0 -0.01(-1.89%)
Aug 31, 2023 0.5400 0.5400 0.5300 0.5300 10,100 -0.01(-1.85%)
Aug 30, 2023 0.5400 0.5400 0.5300 0.5400 8,400 -0.01(-1.82%)
Aug 29, 2023 0.5400 0.5500 0.5400 0.5500 5,600 +0.00(+0.00%)
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 11,001 +0.00(+0.00%)
Aug 25, 2023 0.5600 0.5600 0.5500 0.5500 21,500 -0.01(-1.79%)
Aug 24, 2023 0.5700 0.5800 0.5600 0.5600 12,400 +0.02(+3.70%)
Aug 23, 2023 0.5400 0.5700 0.5400 0.5400 10,500 +0.01(+1.89%)
Aug 21, 2023 0.5300 0 -0.01(-1.85%)
Aug 18, 2023 0.5600 0.5600 0.5400 0.5400 24,700 -0.04(-6.90%)
Aug 16, 2023 0.5800 0 +0.03(+5.45%)
Aug 15, 2023 0.5600 0.5600 0.5500 0.5500 3,841 -0.01(-1.79%)
Aug 14, 2023 0.5400 0.5700 0.5400 0.5600 8,710 +0.05(+9.80%)
Aug 11, 2023 0.5000 0.5100 0.5000 0.5100 2,601 +0.02(+4.08%)
Aug 10, 2023 0.5100 0.5200 0.4850 0.4900 109,790 -0.03(-5.77%)
Aug 09, 2023 0.5000 0.5200 0.4950 0.5200 24,042 +0.02(+4.00%)
Aug 08, 2023 0.5000 0.5100 0.4750 0.5000 5,600 +0.00(+0.00%)
Aug 04, 2023 0.5000 0 +0.00(+0.00%)
Aug 03, 2023 0.5000 0.5100 0.4950 0.5000 52,700 +0.00(+0.00%)
Aug 02, 2023 0.5200 0.5200 0.5000 0.5000 9,650 -0.02(-3.85%)
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.