Canada Markets open in 3 hrs 37 mins

TNR Gold Corp. (TRRXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.03690.0000 (0.00%)
At close: 03:08PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022------
Aug 10, 20220.03690.03690.03690.03690.0369-
Aug 09, 20220.03690.03690.03690.03690.0369-
Aug 08, 20220.03730.03730.03690.03690.036913,000
Aug 05, 20220.03730.03740.03730.03740.037433,000
Aug 04, 20220.03790.03890.03790.03890.0389140,000
Aug 03, 20220.03010.03010.03000.03000.03005,000
Aug 02, 20220.03500.03500.03500.03500.035030,000
Aug 01, 20220.03400.03400.03400.03400.0340-
Jul 29, 20220.03400.03400.03400.03400.0340-
Jul 28, 20220.03900.03900.03400.03400.034013,888
Jul 27, 20220.03900.03900.03900.03900.0390500
Jul 26, 20220.04100.04100.03800.04100.0410337,000
Jul 25, 20220.03110.03110.03110.03110.0311-
Jul 22, 20220.03110.03110.03110.03110.0311-
Jul 21, 20220.03110.03110.03110.03110.0311-
Jul 20, 20220.03110.03110.03110.03110.0311-
Jul 19, 20220.03110.03110.03110.03110.03115,000
Jul 18, 20220.03980.03980.03980.03980.03981,000
Jul 15, 20220.02400.02400.02400.02400.0240-
Jul 14, 20220.02400.02400.02400.02400.0240-
Jul 13, 20220.02400.02400.02400.02400.0240-
Jul 12, 20220.02400.02400.02400.02400.0240-
Jul 11, 20220.02400.02400.02400.02400.0240-
Jul 08, 20220.02400.02400.02400.02400.0240-
Jul 07, 20220.02400.02400.02400.02400.0240-
Jul 06, 20220.02400.02400.02400.02400.0240-
Jul 05, 20220.02400.02400.02400.02400.0240-
Jul 01, 20220.02400.02400.02400.02400.0240-
Jun 30, 20220.02400.02400.02400.02400.0240657
Jun 29, 20220.03010.03010.03010.03010.0301-
Jun 28, 20220.03000.03010.03000.03010.030142,100
Jun 27, 20220.03470.03470.03470.03470.0347-
Jun 24, 20220.03470.03470.03470.03470.03471,000
Jun 23, 20220.03460.03500.03460.03460.034649,000
Jun 22, 20220.03480.03480.03480.03480.0348-
Jun 21, 20220.03480.03480.03480.03480.034850,000
Jun 17, 20220.03510.03510.03510.03510.0351-
Jun 16, 20220.03510.03510.03510.03510.0351-
Jun 15, 20220.03510.03510.03510.03510.0351-
Jun 14, 20220.03510.03510.03510.03510.0351-
Jun 13, 20220.03500.03510.03500.03510.035125,000
Jun 10, 20220.03800.03800.03800.03800.0380-
Jun 09, 20220.03800.03800.03800.03800.0380-
Jun 08, 20220.03800.03800.03800.03800.0380-
Jun 07, 20220.03800.03800.03800.03800.0380103,400
Jun 06, 20220.02300.02300.02300.02300.02301,000
Jun 03, 20220.03700.03700.03700.03700.0370-
Jun 02, 20220.03700.03700.03700.03700.0370-
Jun 01, 20220.03700.03700.03700.03700.0370-
May 31, 20220.03700.03700.03700.03700.037035,000
May 27, 20220.02490.03750.02490.03500.0350131,000
May 26, 20220.03180.03180.03180.03180.031850,000
May 25, 20220.03890.03890.03890.03890.0389-
May 24, 20220.03890.03890.03890.03890.0389-
May 23, 20220.03890.03890.03890.03890.0389-
May 20, 20220.03890.03890.03890.03890.0389-
May 19, 20220.03890.03890.03890.03890.03891,000
May 18, 20220.03280.03280.03280.03280.0328-
May 17, 20220.03280.03280.03280.03280.0328-
May 16, 20220.03280.03280.03280.03280.0328-
May 13, 20220.03280.03280.03280.03280.0328-
May 12, 20220.03000.03580.02580.03280.0328274,188
May 11, 20220.05000.05000.05000.05000.0500-
May 10, 20220.05000.05000.05000.05000.0500-
May 09, 20220.05000.05000.05000.05000.05001,075
May 06, 20220.04280.04280.04280.04280.0428-
May 05, 20220.04280.04280.04280.04280.0428780
May 04, 20220.04180.04180.04180.04180.04183,000
May 03, 20220.04800.04800.04800.04800.0480-
May 02, 20220.04800.04800.04800.04800.0480777
Apr 29, 20220.04820.04820.04820.04820.04821,000
Apr 28, 20220.04650.04650.04650.04650.0465-
Apr 27, 20220.04650.04650.04650.04650.0465-
Apr 26, 20220.04650.04650.04650.04650.04653,833
Apr 25, 20220.04750.04750.04750.04750.04755,000
Apr 22, 20220.04400.04720.04000.04720.047235,000
Apr 21, 20220.05200.05200.05000.05000.050090,000
Apr 20, 20220.05000.06220.05000.06220.06222,000
Apr 19, 20220.05000.05000.05000.05000.050074,000
Apr 18, 20220.05000.05000.05000.05000.0500-
Apr 14, 20220.04150.05000.04150.05000.050038,943
Apr 13, 20220.04600.04800.04600.04800.0480217,500
Apr 12, 20220.04900.05000.04900.05000.0500103,000
Apr 11, 20220.04140.04140.04140.04140.04142,500
Apr 08, 20220.04990.04990.04800.04980.049876,386
Apr 07, 20220.04800.04800.04800.04800.048038,982
Apr 06, 20220.04000.04800.04000.04140.0414118,358
Apr 05, 20220.04260.04260.04260.04260.0426-
Apr 04, 20220.04400.04800.04260.04260.0426125,336
Apr 01, 20220.04100.04100.04100.04100.0410135,000
Mar 31, 20220.04100.04100.04100.04100.0410162,000
Mar 30, 20220.04400.04600.04100.04600.0460271,850
Mar 29, 20220.03690.03690.03690.03690.0369-
Mar 28, 20220.03690.03690.03690.03690.0369-
Mar 25, 20220.03690.03690.03690.03690.0369-
Mar 24, 20220.03690.03690.03690.03690.036910,000
Mar 23, 20220.03410.04370.03410.03690.0369196,220
Mar 22, 20220.03470.03470.03470.03470.0347-
Mar 21, 20220.03470.03470.03470.03470.0347-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...