Canada markets open in 1 hour 30 minutes

TNR Gold Corp. (TNR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 10:47AM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.03500.03500.03500.03500.03505,000
Sept 28, 20220.03500.03500.03000.03500.035045,000
Sept 27, 20220.03500.03500.03500.03500.035011,300
Sept 26, 20220.03500.03500.03500.03500.0350166,000
Sept 23, 20220.04000.04000.03500.03500.035055,000
Sept 22, 20220.04000.04000.04000.04000.0400-
Sept 21, 20220.04000.04000.04000.04000.040015,000
Sept 20, 20220.04000.04000.04000.04000.040040,000
Sept 19, 20220.04000.04000.04000.04000.04001,000
Sept 16, 20220.04000.04000.04000.04000.040025,000
Sept 15, 20220.04500.04500.04500.04500.04507,500
Sept 14, 20220.03500.03500.03500.03500.03505,000
Sept 13, 20220.03500.03500.03500.03500.035010,000
Sept 12, 20220.04000.04000.04000.04000.0400-
Sept 09, 20220.04000.04000.04000.04000.040040,000
Sept 08, 20220.04000.04000.04000.04000.040080,000
Sept 07, 20220.04000.04000.04000.04000.0400-
Sept 06, 20220.04000.04000.04000.04000.040025,000
Sept 02, 20220.04000.04000.03500.03500.0350100,100
Sept 01, 20220.04000.04000.04000.04000.0400-
Aug 31, 20220.04000.04000.04000.04000.0400-
Aug 30, 20220.04000.04000.04000.04000.0400-
Aug 29, 20220.04000.04000.04000.04000.04004,000
Aug 26, 20220.04000.04000.04000.04000.040077,000
Aug 25, 20220.03500.03500.03500.03500.03501,000
Aug 24, 20220.04000.04000.04000.04000.0400-
Aug 23, 20220.04000.04000.04000.04000.0400-
Aug 22, 20220.04000.04000.04000.04000.0400-
Aug 19, 20220.04000.04000.04000.04000.0400400
Aug 18, 20220.04000.04000.04000.04000.040078,900
Aug 17, 20220.04500.04500.04000.04000.040071,700
Aug 16, 20220.04000.04000.04000.04000.0400-
Aug 15, 20220.04000.04000.04000.04000.0400260,300
Aug 12, 20220.04500.04500.04500.04500.0450-
Aug 11, 20220.04000.04500.04000.04500.045083,000
Aug 10, 20220.04000.04000.04000.04000.040010,000
Aug 09, 20220.04500.04500.04500.04500.0450-
Aug 08, 20220.04500.04500.04500.04500.045044,000
Aug 05, 20220.04500.04500.04500.04500.0450-
Aug 04, 20220.04500.04500.04500.04500.045066,000
Aug 03, 20220.04000.04000.04000.04000.040016,000
Aug 02, 20220.04500.04500.04500.04500.0450-
Jul 29, 20220.04000.04500.04000.04500.0450319,000
Jul 28, 20220.04500.05000.03500.04000.0400952,400
Jul 27, 20220.05000.05000.05000.05000.050025,000
Jul 26, 20220.05500.06000.05000.05300.05301,041,400
Jul 25, 20220.04000.04000.04000.04000.0400-
Jul 22, 20220.04000.04000.04000.04000.0400-
Jul 21, 20220.04000.04000.04000.04000.040010,000
Jul 20, 20220.04000.04000.04000.04000.0400-
Jul 19, 20220.04000.04000.04000.04000.04005,000
Jul 18, 20220.04000.04000.04000.04000.040033,600
Jul 15, 20220.03500.03500.03500.03500.0350-
Jul 14, 20220.03500.03500.03500.03500.03503,500
Jul 13, 20220.03500.03500.03500.03500.0350-
Jul 12, 20220.03500.03500.03500.03500.0350-
Jul 11, 20220.03500.03500.03500.03500.03502,400
Jul 08, 20220.03500.03500.03500.03500.0350-
Jul 07, 20220.03500.03500.03500.03500.035030,100
Jul 06, 20220.04000.04000.04000.04000.04005,000
Jul 05, 20220.04000.04000.04000.04000.0400-
Jul 04, 20220.04000.04000.04000.04000.040073,000
Jun 30, 20220.04000.04000.04000.04000.040083,000
Jun 29, 20220.04000.04000.04000.04000.0400112,000
Jun 28, 20220.04000.04000.04000.04000.040026,000
Jun 27, 20220.04500.04500.04500.04500.045020,000
Jun 24, 20220.04500.04500.04500.04500.04501,100
Jun 23, 20220.04500.04500.04500.04500.045099,000
Jun 22, 20220.04500.04500.04500.04500.0450600
Jun 21, 20220.04500.04500.04500.04500.045050,000
Jun 20, 20220.04500.04500.04500.04500.0450358,000
Jun 17, 20220.04500.04500.04500.04500.0450-
Jun 16, 20220.04500.04500.04500.04500.0450-
Jun 15, 20220.04500.04500.04500.04500.0450100,000
Jun 14, 20220.04500.04500.04500.04500.045055,000
Jun 13, 20220.04500.04500.04500.04500.0450529,700
Jun 10, 20220.04500.04500.04500.04500.0450-
Jun 09, 20220.04500.04500.04500.04500.045020,000
Jun 08, 20220.04500.04500.04500.04500.0450-
Jun 07, 20220.04000.05000.04000.04500.0450900,100
Jun 06, 20220.04000.04000.03500.04000.0400347,000
Jun 03, 20220.03500.03500.03500.03500.03501,000
Jun 02, 20220.04000.04000.04000.04000.0400144,500
Jun 01, 20220.04000.04000.04000.04000.04009,000
May 31, 20220.04500.04500.04000.04500.045046,000
May 30, 20220.04000.04000.04000.04000.040050,000
May 27, 20220.04000.04000.03500.03500.0350276,000
May 26, 20220.04000.04000.04000.04000.0400175,000
May 25, 20220.04000.04000.04000.04000.040075,000
May 24, 20220.03500.04000.03500.04000.040097,600
May 20, 20220.04000.04000.04000.04000.040027,000
May 19, 20220.04500.04500.04500.04500.045091,000
May 18, 20220.04000.04000.04000.04000.0400101,500
May 17, 20220.04000.04000.04000.04000.040030,000
May 16, 20220.04000.04000.04000.04000.040027,000
May 13, 20220.04000.04000.04000.04000.040010,300
May 12, 20220.04000.04500.04000.04000.0400113,000
May 11, 20220.04000.04000.03500.04000.04001,051,200
May 10, 20220.04500.04500.04000.04000.0400135,000
May 09, 20220.04500.04500.04500.04500.0450341,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...