TNR Gold Corp. (TRRXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0369

0.0000

(0.00%)

At close: 03:08PM EDT

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	-	-	-	-	-	-
Aug 10, 2022	0.0369	0.0369	0.0369	0.0369	0.0369	-
Aug 09, 2022	0.0369	0.0369	0.0369	0.0369	0.0369	-
Aug 08, 2022	0.0373	0.0373	0.0369	0.0369	0.0369	13,000
Aug 05, 2022	0.0373	0.0374	0.0373	0.0374	0.0374	33,000
Aug 04, 2022	0.0379	0.0389	0.0379	0.0389	0.0389	140,000
Aug 03, 2022	0.0301	0.0301	0.0300	0.0300	0.0300	5,000
Aug 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Aug 01, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 29, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 28, 2022	0.0390	0.0390	0.0340	0.0340	0.0340	13,888
Jul 27, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	500
Jul 26, 2022	0.0410	0.0410	0.0380	0.0410	0.0410	337,000
Jul 25, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jul 22, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jul 21, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jul 20, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jul 19, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	5,000
Jul 18, 2022	0.0398	0.0398	0.0398	0.0398	0.0398	1,000
Jul 15, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 14, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 13, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 12, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 11, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 08, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 07, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 06, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 05, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 01, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 30, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	657
Jun 29, 2022	0.0301	0.0301	0.0301	0.0301	0.0301	-
Jun 28, 2022	0.0300	0.0301	0.0300	0.0301	0.0301	42,100
Jun 27, 2022	0.0347	0.0347	0.0347	0.0347	0.0347	-
Jun 24, 2022	0.0347	0.0347	0.0347	0.0347	0.0347	1,000
Jun 23, 2022	0.0346	0.0350	0.0346	0.0346	0.0346	49,000
Jun 22, 2022	0.0348	0.0348	0.0348	0.0348	0.0348	-
Jun 21, 2022	0.0348	0.0348	0.0348	0.0348	0.0348	50,000
Jun 17, 2022	0.0351	0.0351	0.0351	0.0351	0.0351	-
Jun 16, 2022	0.0351	0.0351	0.0351	0.0351	0.0351	-
Jun 15, 2022	0.0351	0.0351	0.0351	0.0351	0.0351	-
Jun 14, 2022	0.0351	0.0351	0.0351	0.0351	0.0351	-
Jun 13, 2022	0.0350	0.0351	0.0350	0.0351	0.0351	25,000
Jun 10, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 09, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 08, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 07, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	103,400
Jun 06, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Jun 03, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 02, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 01, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 31, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	35,000
May 27, 2022	0.0249	0.0375	0.0249	0.0350	0.0350	131,000
May 26, 2022	0.0318	0.0318	0.0318	0.0318	0.0318	50,000
May 25, 2022	0.0389	0.0389	0.0389	0.0389	0.0389	-
May 24, 2022	0.0389	0.0389	0.0389	0.0389	0.0389	-
May 23, 2022	0.0389	0.0389	0.0389	0.0389	0.0389	-
May 20, 2022	0.0389	0.0389	0.0389	0.0389	0.0389	-
May 19, 2022	0.0389	0.0389	0.0389	0.0389	0.0389	1,000
May 18, 2022	0.0328	0.0328	0.0328	0.0328	0.0328	-
May 17, 2022	0.0328	0.0328	0.0328	0.0328	0.0328	-
May 16, 2022	0.0328	0.0328	0.0328	0.0328	0.0328	-
May 13, 2022	0.0328	0.0328	0.0328	0.0328	0.0328	-
May 12, 2022	0.0300	0.0358	0.0258	0.0328	0.0328	274,188
May 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,075
May 06, 2022	0.0428	0.0428	0.0428	0.0428	0.0428	-
May 05, 2022	0.0428	0.0428	0.0428	0.0428	0.0428	780
May 04, 2022	0.0418	0.0418	0.0418	0.0418	0.0418	3,000
May 03, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
May 02, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	777
Apr 29, 2022	0.0482	0.0482	0.0482	0.0482	0.0482	1,000
Apr 28, 2022	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 27, 2022	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 26, 2022	0.0465	0.0465	0.0465	0.0465	0.0465	3,833
Apr 25, 2022	0.0475	0.0475	0.0475	0.0475	0.0475	5,000
Apr 22, 2022	0.0440	0.0472	0.0400	0.0472	0.0472	35,000
Apr 21, 2022	0.0520	0.0520	0.0500	0.0500	0.0500	90,000
Apr 20, 2022	0.0500	0.0622	0.0500	0.0622	0.0622	2,000
Apr 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Apr 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 14, 2022	0.0415	0.0500	0.0415	0.0500	0.0500	38,943
Apr 13, 2022	0.0460	0.0480	0.0460	0.0480	0.0480	217,500
Apr 12, 2022	0.0490	0.0500	0.0490	0.0500	0.0500	103,000
Apr 11, 2022	0.0414	0.0414	0.0414	0.0414	0.0414	2,500
Apr 08, 2022	0.0499	0.0499	0.0480	0.0498	0.0498	76,386
Apr 07, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	38,982
Apr 06, 2022	0.0400	0.0480	0.0400	0.0414	0.0414	118,358
Apr 05, 2022	0.0426	0.0426	0.0426	0.0426	0.0426	-
Apr 04, 2022	0.0440	0.0480	0.0426	0.0426	0.0426	125,336
Apr 01, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	135,000
Mar 31, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	162,000
Mar 30, 2022	0.0440	0.0460	0.0410	0.0460	0.0460	271,850
Mar 29, 2022	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 28, 2022	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 25, 2022	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 24, 2022	0.0369	0.0369	0.0369	0.0369	0.0369	10,000
Mar 23, 2022	0.0341	0.0437	0.0341	0.0369	0.0369	196,220
Mar 22, 2022	0.0347	0.0347	0.0347	0.0347	0.0347	-
Mar 21, 2022	0.0347	0.0347	0.0347	0.0347	0.0347	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,885.94+307.64(+1.57%)

S&P 5004,210.24+87.77(+2.13%)

DOW33,309.51+535.11(+1.63%)

CAD/USD0.7835+0.0006(+0.0768%)

CRUDE OIL92.81+0.88(+0.96%)

BTC-CAD31,278.86+1,685.10(+5.69%)

TNR Gold Corp. (TRRXF)

S&P/TSX
19,885.94
+307.64(+1.57%)

S&P 500
4,210.24
+87.77(+2.13%)

DOW
33,309.51
+535.11(+1.63%)

CAD/USD
0.7835
+0.0006(+0.0768%)

CRUDE OIL
92.81
+0.88(+0.96%)

BTC-CAD
31,278.86
+1,685.10(+5.69%)