Canada markets closed

TNR Gold Corp. (TNR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 09:52AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.04500.04500.04500.04500.045040,000
Dec. 02, 20210.05000.05000.04500.04500.045094,900
Dec. 01, 20210.04500.04500.04500.04500.045097,000
Nov. 30, 20210.05000.05000.05000.05000.050022,700
Nov. 29, 20210.05000.05000.05000.05000.050045,600
Nov. 26, 20210.05000.05000.05000.05000.0500105,300
Nov. 25, 20210.05000.05000.05000.05000.050060,000
Nov. 24, 20210.05000.05000.05000.05000.050020,000
Nov. 23, 20210.05000.05500.05000.05500.0550196,500
Nov. 22, 20210.05000.05000.05000.05000.0500148,500
Nov. 19, 20210.05000.05000.05000.05000.050028,000
Nov. 18, 20210.04500.04500.04500.04500.0450-
Nov. 17, 20210.05000.05000.04500.04500.04507,300
Nov. 16, 20210.05000.05000.04500.05000.050058,000
Nov. 15, 20210.05000.05000.05000.05000.050076,300
Nov. 12, 20210.05000.05000.04500.05000.0500103,100
Nov. 11, 20210.05000.05000.04500.05000.0500123,000
Nov. 10, 20210.05000.05000.05000.05000.050038,000
Nov. 09, 20210.04500.04500.04500.04500.045040,400
Nov. 08, 20210.05000.05000.04500.04500.045019,000
Nov. 05, 20210.04500.05000.04500.05000.0500109,300
Nov. 04, 20210.04500.05000.04500.05000.0500562,000
Nov. 03, 20210.05000.05000.05000.05000.050092,800
Nov. 02, 20210.05000.05000.05000.05000.050097,100
Nov. 01, 20210.05000.05500.04500.05000.0500163,000
Oct. 29, 20210.05500.05500.05500.05500.0550-
Oct. 28, 20210.05500.05500.04500.05500.0550752,200
Oct. 27, 20210.05500.05500.04500.04500.045044,400
Oct. 26, 20210.05500.05500.05000.05500.055067,800
Oct. 25, 20210.05000.05000.05000.05000.0500195,400
Oct. 22, 20210.05000.05000.05000.05000.0500-
Oct. 21, 20210.05000.05000.05000.05000.05005,900
Oct. 20, 20210.05000.05000.05000.05000.050060,000
Oct. 19, 20210.05000.05000.05000.05000.0500291,200
Oct. 18, 20210.05000.05000.05000.05000.050020,300
Oct. 15, 20210.05000.05500.05000.05500.055070,300
Oct. 14, 20210.05500.05500.05500.05500.055025,000
Oct. 13, 20210.05000.05000.05000.05000.05004,000
Oct. 12, 20210.05500.05500.05500.05500.055021,900
Oct. 08, 20210.05500.05500.05500.05500.055010,000
Oct. 07, 20210.05000.05500.05000.05500.055082,000
Oct. 06, 20210.05000.05000.04500.05000.050036,600
Oct. 05, 20210.05500.05500.05500.05500.05505,000
Oct. 04, 20210.05000.05000.05000.05000.050039,200
Oct. 01, 20210.05000.05000.05000.05000.0500-
Sep. 30, 20210.05000.05000.05000.05000.05005,300
Sep. 29, 20210.05000.05500.05000.05000.0500935,800
Sep. 28, 20210.05500.05500.05500.05500.055013,000
Sep. 27, 20210.05500.05500.05500.05500.0550100,700
Sep. 24, 20210.05500.05500.05000.05500.055070,100
Sep. 23, 20210.06000.06000.06000.06000.0600-
Sep. 22, 20210.06000.06000.06000.06000.06001,900
Sep. 21, 20210.05500.05500.05500.05500.0550-
Sep. 20, 20210.05000.05500.05000.05500.0550119,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...