TNR Gold Corp. (TRRXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:51PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 22, 2024	0.0432	0.0432	0.0400	0.0400	0.0400	20,000
Apr 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	12,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0440	0.0480	0.0400	0.0400	0.0400	50,666
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 15, 2024	0.0368	0.0470	0.0368	0.0375	0.0375	46,500
Apr 12, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	29,924
Apr 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	78,000
Apr 10, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	17,500
Apr 09, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 08, 2024	0.0400	0.0425	0.0400	0.0425	0.0425	30,000
Apr 05, 2024	0.0400	0.0480	0.0400	0.0480	0.0480	33,031
Apr 04, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 03, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,000
Apr 02, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 01, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	31,031
Mar 28, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	300
Mar 26, 2024	0.0406	0.0480	0.0390	0.0390	0.0390	3,087
Mar 25, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 22, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	17,500
Mar 21, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 20, 2024	0.0406	0.0480	0.0406	0.0480	0.0480	6,050
Mar 19, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	-
Mar 18, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	-
Mar 15, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	-
Mar 14, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	1,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0480	0.0480	0.0350	0.0350	0.0350	5,500
Mar 06, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Mar 05, 2024	0.0350	0.0480	0.0350	0.0480	0.0480	9,100
Mar 04, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	935
Mar 01, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	-
Feb 29, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	10,000
Feb 28, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Feb 27, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Feb 26, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Feb 23, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Feb 22, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	10,000
Feb 21, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	10,000
Feb 20, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	6,544
Feb 16, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 15, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	20,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 12, 2024	0.0445	0.0445	0.0445	0.0445	0.0445	3,000
Feb 09, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Feb 08, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	10,000
Feb 07, 2024	0.0452	0.0452	0.0452	0.0452	0.0452	-
Feb 06, 2024	0.0443	0.0452	0.0443	0.0452	0.0452	4,999
Feb 05, 2024	0.0445	0.0490	0.0445	0.0490	0.0490	6,050
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	173
Jan 29, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Jan 26, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	1,890
Jan 25, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	20,000
Jan 24, 2024	0.0438	0.0438	0.0438	0.0438	0.0438	35,800
Jan 23, 2024	0.0371	0.0425	0.0371	0.0425	0.0425	20,500
Jan 22, 2024	0.0445	0.0475	0.0445	0.0475	0.0475	10,000
Jan 19, 2024	0.0500	0.0500	0.0496	0.0500	0.0500	29,970
Jan 18, 2024	0.0407	0.0407	0.0407	0.0407	0.0407	2,000
Jan 17, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	2,000
Jan 16, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 12, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	5,000
Jan 11, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	31,020
Jan 10, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	1,000
Jan 09, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	10,005
Jan 08, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	-
Jan 05, 2024	0.0480	0.0550	0.0413	0.0413	0.0413	22,500
Jan 04, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Jan 03, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	975
Jan 02, 2024	0.0453	0.0453	0.0453	0.0453	0.0453	10,000
Dec 29, 2023	0.0365	0.0600	0.0365	0.0500	0.0500	11,600
Dec 28, 2023	0.0416	0.0500	0.0416	0.0500	0.0500	32,020
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,732
Dec 22, 2023	0.0415	0.0415	0.0366	0.0366	0.0366	4,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2023	0.0500	0.0818	0.0500	0.0500	0.0500	26,600
Dec 18, 2023	0.0420	0.0500	0.0410	0.0500	0.0500	60,500
Dec 15, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
Dec 14, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	10,000
Dec 13, 2023	0.0460	0.0500	0.0371	0.0371	0.0371	62,000
Dec 12, 2023	0.0420	0.0488	0.0420	0.0488	0.0488	34,000
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 08, 2023	0.0442	0.0442	0.0442	0.0442	0.0442	-
Dec 07, 2023	0.0442	0.0442	0.0442	0.0442	0.0442	-
Dec 06, 2023	0.0442	0.0442	0.0442	0.0442	0.0442	-
Dec 05, 2023	0.0442	0.0442	0.0442	0.0442	0.0442	-
Dec 04, 2023	0.0442	0.0442	0.0442	0.0442	0.0442	-
Dec 01, 2023	0.0442	0.0442	0.0442	0.0442	0.0442	-
Nov 30, 2023	0.0442	0.0442	0.0442	0.0442	0.0442	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0013(+0.18%)

CRUDE OIL82.85+0.04(+0.05%)

Bitcoin CAD86,801.06-3,988.90(-4.39%)

TNR Gold Corp. (TRRXF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0013(+0.18%)

CRUDE OIL
82.85
+0.04(+0.05%)

Bitcoin CAD
86,801.06
-3,988.90(-4.39%)