Skip to main content

Tanzanian Royalty Exploration Corporation (TSX: TNX )

N/A UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2024 0 +0.00(+0.00%)
Jan 23, 2024 0.4700 0.4700 0.4700 0.4700 10,050 -0.01(-2.08%)
Jan 22, 2024 0.4900 0.5000 0.4500 0.4800 33,986 -0.01(-2.04%)
Jan 19, 2024 0.4900 0.4900 0.4800 0.4900 19,500 +0.00(+0.00%)
Jan 18, 2024 0.4900 0.4900 0.4900 0.4900 10,947 -0.01(-2.00%)
Jan 17, 2024 0.5000 0.5000 0.5000 0.5000 1,600 +0.01(+2.04%)
Jan 16, 2024 0.5000 0.5000 0.4900 0.4900 51,979 -0.01(-2.00%)
Jan 10, 2024 0.5000 0 +0.02(+4.17%)
Jan 09, 2024 0.4850 0.4850 0.4800 0.4800 4,500 -0.01(-2.04%)
Jan 08, 2024 0.4900 0.4900 0.4900 0.4900 1,800 +0.00(+0.00%)
Jan 05, 2024 0.4900 0.4900 0.4900 0.4900 600 +0.00(+0.00%)
Jan 04, 2024 0.4900 0.4900 0.4900 0.4900 3,000 +0.01(+1.03%)
Jan 03, 2024 0.5000 0.5000 0.4850 0.4850 51,000 -0.03(-4.90%)
Jan 02, 2024 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Dec 29, 2023 0.5100 0 +0.00(+0.00%)
Dec 28, 2023 0.5100 0.5200 0.5100 0.5100 10,350 -0.01(-1.92%)
Dec 27, 2023 0.5300 0.5300 0.5100 0.5200 4,371 +0.00(+0.00%)
Dec 22, 2023 0.5200 0 +0.00(+0.00%)
Dec 21, 2023 0.5200 0.5200 0.5200 0.5200 2,989 +0.01(+1.96%)
Dec 20, 2023 0.5100 0.5100 0.5100 0.5100 25,000 +0.00(+0.00%)
Dec 19, 2023 0.4800 0.5200 0.4750 0.5100 27,465 -0.02(-3.77%)
Dec 18, 2023 0.5300 0.5300 0.5200 0.5300 50,222 +0.00(+0.00%)
Dec 15, 2023 0.5300 0.5400 0.5200 0.5300 45,229 -0.01(-1.85%)
Dec 14, 2023 0.5500 0.5500 0.5300 0.5400 43,771 -0.01(-1.82%)
Dec 13, 2023 0.5500 0.5500 0.5500 0.5500 5,402 +0.01(+1.85%)
Dec 12, 2023 0.5100 0.5400 0.5100 0.5400 191,030 +0.02(+3.85%)
Dec 11, 2023 0.5200 0.5200 0.5100 0.5200 22,154 +0.00(+0.00%)
Dec 08, 2023 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Dec 07, 2023 0.5300 0.5300 0.5200 0.5200 23,400 -0.03(-5.45%)
Dec 06, 2023 0.5400 0.5500 0.5400 0.5500 2,315 +0.02(+3.77%)
Dec 05, 2023 0.5600 0.5600 0.5300 0.5300 7,570 -0.02(-3.64%)
Dec 04, 2023 0.5500 0.5600 0.5500 0.5500 45,215 +0.00(+0.00%)
Dec 01, 2023 0.5400 0.5500 0.5400 0.5500 5,300 +0.01(+1.85%)
Nov 30, 2023 0.5800 0.5800 0.5400 0.5400 57,750 -0.02(-3.57%)
Nov 29, 2023 0.5500 0.5600 0.5500 0.5600 13,736 +0.00(+0.00%)
Nov 28, 2023 0.5400 0.5700 0.5400 0.5600 63,200 +0.03(+5.66%)
Nov 27, 2023 0.4900 0.5300 0.4900 0.5300 8,229 +0.01(+1.92%)
Nov 24, 2023 0.5300 0.5300 0.5200 0.5200 4,858 -0.03(-5.45%)
Nov 22, 2023 0.5500 0 +0.03(+5.77%)
Nov 21, 2023 0.5200 0.5200 0.5200 0.5200 11,000 +0.00(+0.00%)
Nov 20, 2023 0.4900 0.5300 0.4900 0.5200 13,000 +0.01(+1.96%)
Nov 17, 2023 0.5200 0.5200 0.5100 0.5100 10,800 -0.03(-5.56%)
Nov 16, 2023 0.5200 0.5400 0.5200 0.5400 7,000 +0.00(+0.00%)
Nov 15, 2023 0.5500 0.5500 0.5400 0.5400 10,201 -0.01(-1.82%)
Nov 14, 2023 0.4900 0.5500 0.4900 0.5500 16,172 +0.03(+5.77%)
Nov 13, 2023 0.5100 0.5200 0.4950 0.5200 11,012 +0.00(+0.00%)
Nov 10, 2023 0.5300 0.5300 0.5200 0.5200 11,400 -0.01(-1.89%)
Nov 09, 2023 0.5400 0.5400 0.5300 0.5300 4,745 -0.02(-3.64%)
Nov 08, 2023 0.5300 0.5500 0.5300 0.5500 1,600 +0.00(+0.00%)
Nov 07, 2023 0.5300 0.5500 0.5300 0.5500 2,750 +0.01(+1.85%)
Nov 06, 2023 0.5400 0.5400 0.5400 0.5400 1,205 +0.00(+0.00%)
Nov 03, 2023 0.5400 0.5400 0.5300 0.5400 51,377 +0.00(+0.00%)
Nov 02, 2023 0.5400 0.5400 0.5400 0.5400 17,785 -0.01(-1.82%)
Nov 01, 2023 0.5500 0.5500 0.5400 0.5500 2,500 +0.00(+0.00%)
Oct 31, 2023 0.5400 0.5500 0.5400 0.5500 37,500 -0.02(-3.51%)
Oct 27, 2023 0.5700 44 +0.02(+3.64%)
Oct 26, 2023 0.5400 0.5500 0.5400 0.5500 13,000 -0.01(-1.79%)
Oct 25, 2023 0.5600 0.5600 0.5600 0.5600 9,500 +0.02(+3.70%)
Oct 24, 2023 0.5500 0.5700 0.5400 0.5400 15,000 -0.02(-3.57%)
Oct 23, 2023 0.5600 0.5700 0.5500 0.5600 51,800 -0.01(-1.75%)
Oct 20, 2023 0.5600 0.5700 0.5600 0.5700 18,900 +0.01(+1.79%)
Oct 19, 2023 0.5600 0.5600 0.5600 0.5600 13,000 +0.00(+0.00%)
Oct 18, 2023 0.5600 0.5600 0.5600 0.5600 10,100 +0.01(+1.82%)
Oct 17, 2023 0.5600 0.5600 0.5500 0.5500 3,500 +0.00(+0.00%)
Oct 13, 2023 0.5500 100 +0.04(+7.84%)
Oct 12, 2023 0.5400 0.5400 0.5100 0.5100 3,500 -0.01(-1.92%)
Oct 11, 2023 0.5300 0.5300 0.5200 0.5200 21,050 +0.00(+0.00%)
Oct 10, 2023 0.5700 0.5800 0.5200 0.5200 12,365 -0.05(-8.77%)
Oct 06, 2023 0.5700 0 +0.02(+3.64%)
Oct 05, 2023 0.4700 0.5500 0.4700 0.5500 44,000 +0.04(+7.84%)
Oct 04, 2023 0.5000 0.5100 0.4900 0.5100 28,800 +0.01(+2.00%)
Oct 03, 2023 0.4800 0.5000 0.4800 0.5000 56,300 +0.00(+0.00%)
Oct 02, 2023 0.4900 0.5000 0.4900 0.5000 5,500 +0.00(+0.00%)
Sep 29, 2023 0.4900 0.5000 0.4850 0.5000 19,500 +0.01(+2.04%)
Sep 28, 2023 0.5000 0.5100 0.4800 0.4900 13,500 +0.01(+2.08%)
Sep 27, 2023 0.5000 0.5100 0.4800 0.4800 27,000 -0.03(-5.88%)
Sep 26, 2023 0.5200 0.5200 0.5000 0.5100 8,300 +0.00(+0.00%)
Sep 25, 2023 0.5200 0.5200 0.5100 0.5100 3,000 -0.03(-5.56%)
Sep 22, 2023 0.5200 0.5400 0.5200 0.5400 23,500 +0.02(+3.85%)
Sep 20, 2023 0.5200 0 +0.00(+0.00%)
Sep 19, 2023 0.5300 0.5300 0.5200 0.5200 6,038 -0.02(-3.70%)
Sep 15, 2023 0.5400 0 +0.02(+3.85%)
Sep 14, 2023 0.5200 0.5200 0.5200 0.5200 1,300 +0.00(+0.00%)
Sep 13, 2023 0.5200 0.5200 0.5100 0.5200 7,093 +0.00(+0.00%)
Sep 12, 2023 0.5200 0.5300 0.5200 0.5200 5,450 -0.01(-1.89%)
Sep 11, 2023 0.5300 0.5300 0.5300 0.5300 3,587 +0.01(+1.92%)
Sep 08, 2023 0.5200 0.5200 0.5200 0.5200 1,500 -0.01(-1.89%)
Sep 07, 2023 0.5300 0.5300 0.5300 0.5300 1,500 +0.01(+1.92%)
Sep 06, 2023 0.5100 0.5300 0.5100 0.5200 18,000 +0.01(+1.96%)
Sep 05, 2023 0.5100 0.5100 0.5100 0.5100 3,100 -0.01(-1.92%)
Sep 01, 2023 0.5200 0 -0.01(-1.89%)
Aug 31, 2023 0.5400 0.5400 0.5300 0.5300 10,100 -0.01(-1.85%)
Aug 30, 2023 0.5400 0.5400 0.5300 0.5400 8,400 -0.01(-1.82%)
Aug 29, 2023 0.5400 0.5500 0.5400 0.5500 5,600 +0.00(+0.00%)
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 11,001 +0.00(+0.00%)
Aug 25, 2023 0.5600 0.5600 0.5500 0.5500 21,500 -0.01(-1.79%)
Aug 24, 2023 0.5700 0.5800 0.5600 0.5600 12,400 +0.02(+3.70%)
Aug 23, 2023 0.5400 0.5700 0.5400 0.5400 10,500 +0.01(+1.89%)
Aug 21, 2023 0.5300 0 -0.01(-1.85%)
Aug 18, 2023 0.5600 0.5600 0.5400 0.5400 24,700 -0.04(-6.90%)
Aug 16, 2023 0.5800 0 +0.03(+5.45%)
Aug 15, 2023 0.5600 0.5600 0.5500 0.5500 3,841 -0.01(-1.79%)
Aug 14, 2023 0.5400 0.5700 0.5400 0.5600 8,710 +0.05(+9.80%)
Aug 11, 2023 0.5000 0.5100 0.5000 0.5100 2,601 +0.02(+4.08%)
Aug 10, 2023 0.5100 0.5200 0.4850 0.4900 109,790 -0.03(-5.77%)
Aug 09, 2023 0.5000 0.5200 0.4950 0.5200 24,042 +0.02(+4.00%)
Aug 08, 2023 0.5000 0.5100 0.4750 0.5000 5,600 +0.00(+0.00%)
Aug 04, 2023 0.5000 0 +0.00(+0.00%)
Aug 03, 2023 0.5000 0.5100 0.4950 0.5000 52,700 +0.00(+0.00%)
Aug 02, 2023 0.5200 0.5200 0.5000 0.5000 9,650 -0.02(-3.85%)
Aug 01, 2023 0.5200 0.5200 0.5200 0.5200 1,100 +0.00(+0.00%)
Jul 31, 2023 0.5300 0.5300 0.5200 0.5200 12,000 -0.01(-1.89%)
Jul 28, 2023 0.5300 0.5300 0.5300 0.5300 4,011 -0.02(-3.64%)
Jul 27, 2023 0.5500 0.5500 0.5500 0.5500 4,500 +0.00(+0.00%)
Jul 26, 2023 0.5300 0.5500 0.5300 0.5500 34,650 +0.01(+1.85%)
Jul 25, 2023 0.5400 0.5400 0.5300 0.5400 25,148 -0.01(-1.82%)
Jul 24, 2023 0.5700 0.5700 0.5400 0.5500 22,600 -0.02(-3.51%)
Jul 21, 2023 0.5900 0.5900 0.5700 0.5700 21,300 -0.02(-3.39%)
Jul 19, 2023 0.5900 0 +0.00(+0.00%)
Jul 18, 2023 0.5900 0.6000 0.5900 0.5900 7,020 +0.00(+0.00%)
Jul 17, 2023 0.6000 0.6100 0.5900 0.5900 35,900 -0.02(-3.28%)
Jul 14, 2023 0.6100 0.6100 0.6100 0.6100 500 +0.01(+1.67%)
Jul 13, 2023 0.5800 0.6100 0.5800 0.6000 11,362 +0.00(+0.00%)
Jul 12, 2023 0.5800 0.6000 0.5800 0.6000 13,400 +0.03(+5.26%)
Jul 11, 2023 0.5800 0.5800 0.5600 0.5700 12,228 -0.01(-1.72%)
Jul 10, 2023 0.5800 0.5900 0.5800 0.5800 11,500 -0.01(-1.69%)
Jul 07, 2023 0.5900 0.5900 0.5900 0.5900 15,095 +0.01(+1.72%)
Jul 06, 2023 0.5800 0.5800 0.5800 0.5800 601 -0.02(-3.33%)
Jul 05, 2023 0.5900 0.6000 0.5900 0.6000 2,509 +0.04(+7.14%)
Jul 04, 2023 0.5600 0.5800 0.5600 0.5600 12,500 -0.03(-5.08%)
Jun 30, 2023 0.5900 0 +0.05(+9.26%)
Jun 29, 2023 0.5400 0.5400 0.5400 0.5400 6,015 +0.00(+0.00%)
Jun 28, 2023 0.5400 0.5400 0.5400 0.5400 15,790 -0.02(-3.57%)
Jun 27, 2023 0.5500 0.5600 0.5500 0.5600 12,002 +0.02(+3.70%)
Jun 26, 2023 0.5600 0.5600 0.5400 0.5400 9,000 +0.00(+0.00%)
Jun 23, 2023 0.5400 0.5500 0.5400 0.5400 12,300 -0.01(-1.82%)
Jun 22, 2023 0.5400 0.5700 0.5400 0.5500 102,887 -0.03(-5.17%)
Jun 21, 2023 0.5800 0.5800 0.5800 0.5800 9,900 -0.01(-1.69%)
Jun 20, 2023 0.6300 0.6300 0.5900 0.5900 15,300 -0.01(-1.67%)
Jun 19, 2023 0.6000 0.6000 0.6000 0.6000 2,150 +0.00(+0.00%)
Jun 16, 2023 0.5900 0.6000 0.5900 0.6000 1,000 -0.01(-1.64%)
Jun 15, 2023 0.5800 0.6300 0.5800 0.6100 13,512 -0.17(-21.79%)
May 08, 2023 0.7900 0.8100 0.7600 0.7800 66,064 +0.00(+0.00%)
May 05, 2023 0.7800 0.7800 0.7700 0.7800 32,000 -0.01(-1.27%)
May 04, 2023 0.7700 0.7900 0.7700 0.7900 41,300 +0.03(+3.95%)
May 03, 2023 0.7400 0.7600 0.7300 0.7600 38,100 +0.03(+4.11%)
May 02, 2023 0.7400 0.7400 0.7300 0.7300 17,542 +0.00(+0.00%)
May 01, 2023 0.7200 0.7300 0.7100 0.7300 26,400 -0.01(-1.35%)
Apr 28, 2023 0.7300 0.7400 0.7300 0.7400 22,742 +0.00(+0.00%)
Apr 27, 2023 0.7400 0.7400 0.7300 0.7400 79,600 -0.02(-2.63%)
Apr 26, 2023 0.7500 0.7600 0.7500 0.7600 15,939 +0.01(+1.33%)
Apr 25, 2023 0.7200 0.7500 0.7200 0.7500 23,150 +0.04(+5.63%)
Apr 24, 2023 0.7100 0.7100 0.7100 0.7100 4,801 -0.01(-1.39%)
Apr 21, 2023 0.7400 0.7400 0.7200 0.7200 30,542 -0.01(-1.37%)
Apr 20, 2023 0.7500 0.7500 0.7300 0.7300 25,064 +0.01(+1.39%)
Apr 19, 2023 0.7400 0.7400 0.7100 0.7200 6,500 +0.00(+0.00%)
Apr 18, 2023 0.7200 0.7300 0.7100 0.7200 5,901 +0.01(+1.41%)
Apr 17, 2023 0.7700 0.7700 0.7100 0.7100 39,651 -0.06(-7.79%)
Apr 14, 2023 0.7600 0.7700 0.7600 0.7700 18,483 +0.00(+0.00%)
Apr 13, 2023 0.7400 0.7700 0.7400 0.7700 65,656 +0.04(+5.48%)
Apr 12, 2023 0.7000 0.7300 0.7000 0.7300 120,169 +0.02(+2.82%)
Apr 11, 2023 0.6800 0.7200 0.6800 0.7100 44,573 +0.03(+4.41%)
Apr 10, 2023 0.6900 0.6900 0.6800 0.6800 8,500 -0.03(-4.23%)
Apr 06, 2023 0.7100 0 +0.01(+1.43%)
Apr 05, 2023 0.6900 0.7100 0.6900 0.7000 92,540 +0.00(+0.00%)
Apr 04, 2023 0.6600 0.7000 0.6600 0.7000 49,425 +0.04(+6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.