TNR.V - TNR Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
May 08, 20200.03000.03000.03000.03000.0300-
May 07, 20200.03000.03000.03000.03000.030034,000
May 06, 20200.03500.03500.03500.03500.035060,000
May 05, 20200.03500.03500.03500.03500.035018,000
May 04, 20200.03000.03000.03000.03000.0300284,000
May 01, 20200.02500.03000.02500.03000.0300620,100
Apr. 30, 20200.02500.02500.02500.02500.025094,500
Apr. 29, 20200.02500.02500.02500.02500.0250-
Apr. 28, 20200.02500.02500.02500.02500.025017,100
Apr. 27, 20200.02500.02500.02500.02500.0250-
Apr. 24, 20200.02500.02500.02500.02500.02503,000
Apr. 23, 20200.03000.03500.02500.02500.02501,081,000
Apr. 22, 20200.02500.02500.02500.02500.0250153,000
Apr. 21, 20200.02500.02500.02500.02500.0250104,000
Apr. 20, 20200.03000.03000.03000.03000.0300-
Apr. 17, 20200.03000.03000.03000.03000.0300-
Apr. 16, 20200.03000.03000.03000.03000.0300-
Apr. 15, 20200.03000.03000.03000.03000.0300-
Apr. 14, 20200.03000.03000.03000.03000.0300-
Apr. 13, 20200.03000.03000.03000.03000.0300117,000
Apr. 09, 20200.03000.03000.03000.03000.030013,000
Apr. 08, 20200.03000.03000.03000.03000.0300116,000
Apr. 07, 20200.03000.03000.03000.03000.0300179,000
Apr. 06, 20200.02500.03000.02500.03000.03006,000
Apr. 03, 20200.02500.02500.02500.02500.025074,000
Apr. 02, 20200.02500.02500.02500.02500.0250-
Apr. 01, 20200.02500.02500.02500.02500.0250-
Mar. 31, 20200.03000.03000.02500.02500.025043,000
Mar. 30, 20200.02500.02500.02500.02500.025047,000
Mar. 27, 20200.03000.03000.02500.02500.025052,000
Mar. 26, 20200.03000.03000.03000.03000.030095,000
Mar. 25, 20200.03000.03000.02000.02000.02002,000
Mar. 24, 20200.02500.03000.02500.03000.030068,500
Mar. 23, 20200.02000.02000.02000.02000.0200137,400
Mar. 20, 20200.01500.01500.01500.01500.0150100,000
Mar. 19, 20200.01500.02000.01500.02000.0200225,000
Mar. 18, 20200.02000.02000.02000.02000.0200-
Mar. 17, 20200.02000.02000.02000.02000.0200-
Mar. 16, 20200.02000.02000.01500.02000.0200285,500
Mar. 13, 20200.02000.02000.02000.02000.020020,000
Mar. 12, 20200.02000.02000.02000.02000.020098,300
Mar. 11, 20200.02000.02500.02000.02500.025015,000
Mar. 10, 20200.02500.02500.02500.02500.0250-
Mar. 09, 20200.02500.02500.02500.02500.025015,000
Mar. 06, 20200.02500.02500.02500.02500.025034,000
Mar. 05, 20200.02500.02500.02500.02500.025033,000
Mar. 04, 20200.02500.02500.02500.02500.025032,000
Mar. 03, 20200.02500.02500.02500.02500.025040,500
Mar. 02, 20200.02500.02500.02500.02500.0250-
Feb. 28, 20200.02500.02500.02500.02500.025022,600
Feb. 27, 20200.02500.02500.02500.02500.025060,000
Feb. 26, 20200.02500.02500.02500.02500.02505,000
Feb. 25, 20200.03000.03000.02500.03000.0300196,000
Feb. 24, 20200.03000.03000.03000.03000.03008,000
Feb. 21, 20200.03000.03000.03000.03000.030013,800
Feb. 20, 20200.03000.03000.03000.03000.030030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...