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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3541 -0.0019 (-0.53%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.3558 0.3595 0.3507 0.3541 482,430 -0.00(-0.53%)
Nov 20, 2024 0.3600 0.3600 0.3557 0.3560 302,525 -0.00(-0.42%)
Nov 19, 2024 0.3600 0.3610 0.3561 0.3575 306,025 -0.01(-1.41%)
Nov 18, 2024 0.3600 0.3712 0.3600 0.3626 369,097 +0.00(+0.75%)
Nov 15, 2024 0.3700 0.3770 0.3575 0.3599 274,322 -0.01(-1.69%)
Nov 14, 2024 0.3700 0.3749 0.3657 0.3661 344,817 -0.01(-1.56%)
Nov 13, 2024 0.3800 0.3800 0.3697 0.3719 263,736 +0.00(+1.00%)
Nov 12, 2024 0.3680 0.3778 0.3640 0.3682 527,209 +0.01(+1.63%)
Nov 11, 2024 0.3700 0.3715 0.3535 0.3623 764,794 -0.01(-2.69%)
Nov 08, 2024 0.3790 0.3802 0.3700 0.3723 284,369 -0.01(-3.25%)
Nov 07, 2024 0.3845 0.3885 0.3750 0.3848 292,067 +0.01(+2.59%)
Nov 06, 2024 0.3702 0.3840 0.3600 0.3751 454,607 -0.00(-0.03%)
Nov 05, 2024 0.3839 0.3897 0.3743 0.3752 441,100 -0.01(-1.78%)
Nov 04, 2024 0.3900 0.3965 0.3820 0.3820 601,776 -0.01(-2.70%)
Nov 01, 2024 0.4000 0.4062 0.3912 0.3926 332,525 -0.01(-2.99%)
Oct 31, 2024 0.4000 0.4050 0.3960 0.4047 379,055 +0.00(+0.42%)
Oct 30, 2024 0.4100 0.4100 0.3926 0.4030 792,570 +0.00(+0.72%)
Oct 29, 2024 0.4100 0.4124 0.4000 0.4001 213,127 -0.00(-0.62%)
Oct 28, 2024 0.4200 0.4210 0.3910 0.4026 643,117 -0.01(-3.57%)
Oct 25, 2024 0.4076 0.4200 0.4001 0.4175 510,363 +0.01(+2.48%)
Oct 24, 2024 0.4150 0.4175 0.4017 0.4074 937,429 +0.01(+3.27%)
Oct 23, 2024 0.4100 0.4144 0.3944 0.3945 543,158 -0.02(-3.78%)
Oct 22, 2024 0.4200 0.4200 0.4050 0.4100 549,709 -0.00(-0.02%)
Oct 21, 2024 0.4112 0.4199 0.4020 0.4101 565,175 -0.00(-0.22%)
Oct 18, 2024 0.3900 0.4150 0.3900 0.4110 717,378 +0.02(+4.02%)
Oct 17, 2024 0.3900 0.4025 0.3900 0.3951 253,373 -0.00(-0.08%)
Oct 16, 2024 0.3968 0.4000 0.3900 0.3954 333,969 +0.00(+0.10%)
Oct 15, 2024 0.3900 0.3950 0.3848 0.3950 230,680 +0.00(+1.13%)
Oct 14, 2024 0.3970 0.4030 0.3895 0.3906 468,492 -0.01(-1.64%)
Oct 11, 2024 0.3919 0.4020 0.3883 0.3971 416,808 +0.01(+3.52%)
Oct 10, 2024 0.3825 0.3884 0.3780 0.3836 223,175 +0.00(+0.29%)
Oct 09, 2024 0.3900 0.3900 0.3774 0.3825 462,958 -0.01(-1.92%)
Oct 08, 2024 0.3901 0.3940 0.3875 0.3900 282,852 -0.00(-0.03%)
Oct 07, 2024 0.3950 0.3999 0.3858 0.3901 214,517 -0.00(-1.24%)
Oct 04, 2024 0.4010 0.4099 0.3911 0.3950 248,226 -0.01(-2.49%)
Oct 03, 2024 0.4070 0.4100 0.4041 0.4051 145,282 -0.00(-0.93%)
Oct 02, 2024 0.4044 0.4099 0.4002 0.4089 136,356 +0.00(+1.11%)
Oct 01, 2024 0.4000 0.4090 0.3906 0.4044 666,115 +0.01(+3.16%)
Sep 30, 2024 0.3943 0.4000 0.3901 0.3920 269,294 -0.01(-1.61%)
Sep 27, 2024 0.4000 0.4046 0.3950 0.3984 247,115 +0.00(+1.12%)
Sep 26, 2024 0.4020 0.4020 0.3927 0.3940 378,540 -0.00(-0.48%)
Sep 25, 2024 0.4050 0.4100 0.3950 0.3959 386,655 -0.01(-2.56%)
Sep 24, 2024 0.3950 0.4065 0.3829 0.4063 1,138,385 +0.01(+2.86%)
Sep 23, 2024 0.4000 0.4085 0.3900 0.3950 272,792 -0.02(-3.99%)
Sep 20, 2024 0.4140 0.4150 0.4081 0.4114 150,049 -0.00(-0.75%)
Sep 19, 2024 0.4108 0.4149 0.4021 0.4145 440,404 +0.01(+3.16%)
Sep 18, 2024 0.4174 0.4200 0.3957 0.4018 466,385 -0.01(-2.71%)
Sep 17, 2024 0.4100 0.4180 0.4031 0.4130 425,539 +0.01(+2.15%)
Sep 16, 2024 0.4120 0.4242 0.4020 0.4043 361,848 -0.01(-1.87%)
Sep 13, 2024 0.3870 0.4273 0.3852 0.4120 1,036,731 +0.03(+7.01%)
Sep 12, 2024 0.3750 0.3850 0.3730 0.3850 262,163 +0.01(+2.67%)
Sep 11, 2024 0.3700 0.3750 0.3725 0.3750 85,014 +0.00(+0.19%)
Sep 10, 2024 0.3800 0.3800 0.3720 0.3743 306,720 -0.00(-1.27%)
Sep 09, 2024 0.3750 0.3800 0.3750 0.3791 169,869 +0.00(+0.21%)
Sep 06, 2024 0.3812 0.3847 0.3702 0.3783 234,777 -0.00(-0.58%)
Sep 05, 2024 0.3880 0.3880 0.3800 0.3805 187,407 -0.00(-0.39%)
Sep 04, 2024 0.3801 0.3868 0.3800 0.3820 249,150 +0.00(+0.29%)
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.