Canada markets closed

TNR Gold Corp. (TNR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 1:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.05500.05500.05000.05500.055064,000
Sep. 16, 20210.06000.06000.06000.06000.06004,500
Sep. 15, 20210.05000.06000.04500.06000.0600295,000
Sep. 14, 20210.05000.05500.05000.05000.050064,200
Sep. 13, 20210.04500.05500.04500.05500.0550220,200
Sep. 10, 20210.05500.05500.05000.05000.050068,000
Sep. 09, 20210.05000.05500.05000.05500.055065,000
Sep. 08, 20210.05000.05500.05000.05000.050051,500
Sep. 07, 20210.06000.06000.05000.05500.0550194,200
Sep. 03, 20210.06000.06000.05500.06000.0600157,000
Sep. 02, 20210.06000.06000.05500.05500.055076,800
Sep. 01, 20210.05000.07000.04500.06500.06501,316,100
Aug. 31, 20210.05000.05000.05000.05000.0500243,000
Aug. 30, 20210.05000.05000.05000.05000.0500191,300
Aug. 27, 20210.04500.05000.04500.05000.0500214,700
Aug. 26, 20210.04000.04000.04000.04000.0400279,000
Aug. 25, 20210.04000.04000.04000.04000.0400-
Aug. 24, 20210.04000.04000.03500.04000.0400130,000
Aug. 23, 20210.04000.04000.04000.04000.0400380,800
Aug. 20, 20210.03500.03500.03500.03500.035043,000
Aug. 19, 20210.04000.04000.04000.04000.0400700
Aug. 18, 20210.04000.04000.04000.04000.040058,000
Aug. 17, 20210.04000.04000.04000.04000.040060,000
Aug. 16, 20210.04000.04000.04000.04000.0400277,100
Aug. 13, 20210.04000.04000.04000.04000.040020,000
Aug. 12, 20210.04000.04000.04000.04000.0400-
Aug. 11, 20210.04000.04000.04000.04000.0400104,400
Aug. 10, 20210.03500.03500.03500.03500.035027,200
Aug. 09, 20210.04000.04000.04000.04000.0400253,500
Aug. 06, 20210.04000.04000.04000.04000.0400159,000
Aug. 05, 20210.04500.04500.04500.04500.04506,800
Aug. 04, 20210.04000.04000.04000.04000.0400-
Aug. 03, 20210.04000.04000.04000.04000.040030,000
Jul. 30, 20210.04500.04500.04500.04500.045072,000
Jul. 29, 20210.04500.05000.04500.05000.050085,000
Jul. 28, 20210.05000.05000.05000.05000.0500-
Jul. 27, 20210.05000.05000.05000.05000.0500-
Jul. 26, 20210.04500.05000.04500.05000.050042,100
Jul. 23, 20210.04500.04500.04500.04500.045035,000
Jul. 22, 20210.04000.04500.04000.04500.045025,000
Jul. 21, 20210.04500.04500.04500.04500.045085,000
Jul. 20, 20210.04000.04000.04000.04000.040030,000
Jul. 19, 20210.04500.04500.04500.04500.045046,000
Jul. 16, 20210.05000.05000.05000.05000.050045,000
Jul. 15, 20210.04500.04500.04500.04500.0450100
Jul. 14, 20210.05500.05500.04500.04500.0450287,000
Jul. 13, 20210.05000.05000.05000.05000.050052,400
Jul. 12, 20210.04500.05000.04500.05000.0500274,400
Jul. 09, 20210.05000.05000.04500.05000.0500128,200
Jul. 08, 20210.04500.05000.04500.05000.0500234,100
Jul. 07, 20210.04000.05000.04000.04500.045096,400
Jul. 06, 20210.04500.04500.04500.04500.045037,500
Jul. 05, 20210.04500.05000.04500.05000.050023,000
Jul. 02, 20210.04500.04500.04500.04500.0450103,500
Jun. 30, 20210.04500.04500.04500.04500.045070,000
Jun. 29, 20210.04500.04500.04500.04500.0450-
Jun. 28, 20210.05000.05000.04500.04500.045024,200
Jun. 25, 20210.05000.05000.05000.05000.0500-
Jun. 24, 20210.05000.05000.05000.05000.0500100,000
Jun. 23, 20210.04500.05000.04500.05000.050020,400
Jun. 22, 20210.04500.04500.04500.04500.0450105,000
Jun. 21, 20210.05000.05000.05000.05000.0500200,300
Jun. 18, 20210.05000.05500.05000.05500.055051,800
Jun. 17, 20210.04500.05500.04500.05500.0550173,000
Jun. 16, 20210.05000.05000.04500.04500.0450255,500
Jun. 15, 20210.05500.05500.05500.05500.0550-
Jun. 14, 20210.05500.05500.05500.05500.0550206,000
Jun. 11, 20210.05500.05500.05500.05500.055075,300
Jun. 10, 20210.05500.05500.05500.05500.055012,000
Jun. 09, 20210.05500.05500.05500.05500.05506,000
Jun. 08, 20210.06000.06000.06000.06000.060048,800
Jun. 07, 20210.06000.06000.06000.06000.060078,900
Jun. 04, 20210.06000.06500.06000.06500.0650114,000
Jun. 03, 20210.07000.07000.07000.07000.0700-
Jun. 02, 20210.07000.07000.07000.07000.0700-
Jun. 01, 20210.07000.07000.07000.07000.070015,200
May 31, 20210.07000.07000.07000.07000.070032,000
May 28, 20210.06500.06500.06500.06500.0650254,000
May 27, 20210.06500.06500.06500.06500.065081,000
May 26, 20210.06000.06500.06000.06500.0650207,500
May 25, 20210.06000.06000.06000.06000.060074,500
May 21, 20210.06000.06000.06000.06000.060041,000
May 20, 20210.06000.06500.06000.06500.065063,000
May 19, 20210.06500.06500.06500.06500.0650-
May 18, 20210.06000.06500.06000.06500.065040,400
May 17, 20210.06500.06500.06000.06500.065069,100
May 14, 20210.07000.07000.07000.07000.0700-
May 13, 20210.07500.07500.07000.07000.070035,800
May 12, 20210.07000.07500.06500.06500.065036,000
May 11, 20210.06500.07000.06500.07000.070082,000
May 10, 20210.07000.07000.07000.07000.070045,300
May 07, 20210.07000.07000.07000.07000.070019,000
May 06, 20210.07000.07000.07000.07000.070036,400
May 05, 20210.06000.07000.05500.07000.0700555,200
May 04, 20210.06000.07000.06000.07000.070095,000
May 03, 20210.07500.07500.06500.07000.0700100,600
Apr. 30, 20210.06500.06500.06500.06500.06501,000
Apr. 29, 20210.07000.07000.07000.07000.0700-
Apr. 28, 20210.07500.07500.07000.07000.070025,000
Apr. 27, 20210.08000.08000.08000.08000.08001,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...