Canada markets close in 5 hours 2 minutes

TNR Gold Corp. (TNR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 20200.03500.03500.03500.03500.03507,000
Sep. 30, 20200.03500.04000.03500.03500.035036,000
Sep. 29, 20200.03500.03500.03500.03500.0350407,000
Sep. 28, 20200.03500.03500.03500.03500.03502,000
Sep. 25, 20200.03500.03500.03500.03500.035028,100
Sep. 24, 20200.03500.03500.03500.03500.03502,000
Sep. 23, 20200.03500.03500.03500.03500.035045,000
Sep. 22, 20200.04000.04000.04000.04000.0400-
Sep. 21, 20200.03500.04000.03000.04000.0400444,900
Sep. 18, 20200.03500.03500.03500.03500.035062,100
Sep. 17, 20200.03500.03500.03500.03500.0350500
Sep. 16, 20200.03500.03500.03500.03500.035028,000
Sep. 15, 20200.03500.03500.03500.03500.03501,600
Sep. 14, 20200.03500.03500.03500.03500.0350-
Sep. 11, 20200.03500.03500.03500.03500.035075,000
Sep. 10, 20200.04000.04000.04000.04000.0400500
Sep. 09, 20200.04500.04500.03500.04000.0400704,600
Sep. 08, 20200.04000.04000.04000.04000.0400175,000
Sep. 04, 20200.04000.04500.04000.04500.045035,900
Sep. 03, 20200.04000.04000.04000.04000.0400-
Sep. 02, 20200.04000.04000.04000.04000.040092,000
Sep. 01, 20200.04000.04000.04000.04000.0400582,000
Aug. 31, 20200.04500.04500.04500.04500.0450-
Aug. 28, 20200.04500.04500.04500.04500.045040,000
Aug. 27, 20200.04000.04000.04000.04000.0400-
Aug. 26, 20200.04000.04000.04000.04000.04005,000
Aug. 25, 20200.04000.04500.04000.04500.045058,000
Aug. 24, 20200.04000.04000.04000.04000.040061,100
Aug. 21, 20200.04000.04500.04000.04500.04503,300
Aug. 20, 20200.04500.04500.04000.04000.0400128,000
Aug. 19, 20200.04500.04500.04500.04500.0450113,500
Aug. 18, 20200.04500.04500.04500.04500.0450-
Aug. 17, 20200.04500.04500.04500.04500.045056,000
Aug. 14, 20200.04500.04500.04500.04500.045050,000
Aug. 13, 20200.04500.04500.04500.04500.04501,000
Aug. 12, 20200.04500.04500.04500.04500.045012,000
Aug. 11, 20200.04500.04500.04500.04500.0450495,000
Aug. 10, 20200.05000.05000.05000.05000.0500-
Aug. 07, 20200.05000.05000.05000.05000.0500146,000
Aug. 06, 20200.04500.05000.04500.05000.0500257,200
Aug. 05, 20200.05000.05000.04500.04500.0450333,700
Aug. 04, 20200.04500.04500.04500.04500.045046,200
Jul. 31, 20200.04500.04500.04500.04500.0450227,300
Jul. 30, 20200.04500.04500.04500.04500.045075,000
Jul. 29, 20200.04500.04500.04500.04500.04501,030,300
Jul. 28, 20200.05000.05000.05000.05000.05008,000
Jul. 27, 20200.05000.05000.05000.05000.050079,400
Jul. 24, 20200.05000.05000.05000.05000.050025,000
Jul. 23, 20200.05000.05000.04500.04500.045065,500
Jul. 22, 20200.04500.05500.04500.05000.0500547,400
Jul. 21, 20200.06000.06000.04500.05000.05001,238,000
Jul. 20, 20200.05000.06000.05000.06000.0600358,800
Jul. 17, 20200.05000.05000.04500.04500.045057,000
Jul. 16, 20200.05000.05000.04500.04500.0450142,000
Jul. 15, 20200.04500.05000.04500.05000.0500250,000
Jul. 14, 20200.04500.04500.04500.04500.0450211,800
Jul. 13, 20200.06000.06000.05000.05000.0500491,900
Jul. 10, 20200.05500.06000.05000.06000.0600619,000
Jul. 09, 20200.05000.05500.05000.05500.0550391,500
Jul. 08, 20200.05000.05500.04500.04500.0450984,200
Jul. 07, 20200.05500.05500.05000.05500.0550328,600
Jul. 06, 20200.05500.06000.05000.06000.06001,432,200
Jul. 03, 20200.06500.06500.04500.05000.05001,136,400
Jul. 02, 20200.03500.07000.03500.06000.06008,171,300
Jun. 30, 20200.03000.03500.03000.03500.03501,620,000
Jun. 29, 20200.02500.03000.02500.03000.030046,000
Jun. 26, 20200.03000.03000.03000.03000.0300128,000
Jun. 25, 20200.03000.03000.03000.03000.030059,500
Jun. 24, 20200.02500.02500.02500.02500.0250200,000
Jun. 23, 20200.03000.03000.02500.02500.025012,000
Jun. 22, 20200.02500.02500.02500.02500.02506,000
Jun. 19, 20200.02500.02500.02500.02500.025050,600
Jun. 18, 20200.02500.02500.02500.02500.025033,000
Jun. 17, 20200.02500.02500.02500.02500.0250-
Jun. 16, 20200.02500.02500.02500.02500.025031,000
Jun. 15, 20200.02500.02500.02500.02500.0250265,000
Jun. 12, 20200.02500.02500.02500.02500.025011,000
Jun. 11, 20200.02500.02500.02500.02500.0250-
Jun. 10, 20200.02500.02500.02500.02500.0250-
Jun. 09, 20200.02500.02500.02500.02500.0250500
Jun. 08, 20200.02500.02500.02500.02500.02505,000
Jun. 05, 20200.02500.02500.02500.02500.0250-
Jun. 04, 20200.02500.02500.02500.02500.0250-
Jun. 03, 20200.02500.02500.02500.02500.02508,000
Jun. 02, 20200.03000.03000.03000.03000.030055,000
Jun. 01, 20200.02500.02500.02500.02500.0250200,000
May 29, 20200.03000.03000.03000.03000.0300-
May 28, 20200.03000.03000.03000.03000.0300355,000
May 27, 20200.03000.03000.03000.03000.03001,278,000
May 26, 20200.03000.03000.02500.03000.0300915,000
May 25, 20200.03000.03000.03000.03000.0300114,000
May 22, 20200.03500.03500.03500.03500.035020,000
May 21, 20200.03500.03500.03500.03500.0350800,700
May 20, 20200.03500.03500.03500.03500.035015,000
May 19, 20200.03000.03500.03000.03500.0350535,500
May 15, 20200.03000.03500.02500.02500.0250711,500
May 14, 20200.03000.03000.03000.03000.03001,600,100
May 13, 20200.03000.03000.03000.03000.0300101,000
May 12, 20200.03000.03000.03000.03000.0300-
May 11, 20200.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...