U.S. Markets open in 5 hrs 42 mins

TNR Gold Corp. (TNR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 10:23AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 20200.04000.04000.04000.04000.040075,000
Oct 23, 20200.04500.04500.04500.04500.0450-
Oct 22, 20200.04500.04500.04500.04500.0450-
Oct 21, 20200.04500.04500.04500.04500.045030,000
Oct 20, 20200.04500.04500.04500.04500.045030,100
Oct 19, 20200.04500.04500.04500.04500.045011,500
Oct 16, 20200.04000.04000.04000.04000.040081,500
Oct 15, 20200.04500.04500.04500.04500.0450-
Oct 14, 20200.04500.04500.04500.04500.0450101,600
Oct 13, 20200.04500.04500.04500.04500.045011,300
Oct 09, 20200.05000.05000.04500.04500.0450115,000
Oct 08, 20200.04500.04500.04500.04500.0450115,000
Oct 07, 20200.05000.05000.04500.04500.0450149,000
Oct 06, 20200.05000.05000.04500.05000.0500310,700
Oct 05, 20200.03500.05000.03000.05000.05001,406,100
Oct 02, 20200.03500.03500.03000.03000.0300558,000
Oct 01, 20200.03500.03500.03500.03500.035010,500
Sep 30, 20200.03500.04000.03500.03500.035036,000
Sep 29, 20200.03500.03500.03500.03500.0350407,000
Sep 28, 20200.03500.03500.03500.03500.03502,000
Sep 25, 20200.03500.03500.03500.03500.035028,100
Sep 24, 20200.03500.03500.03500.03500.03502,000
Sep 23, 20200.03500.03500.03500.03500.035045,000
Sep 22, 20200.04000.04000.04000.04000.0400-
Sep 21, 20200.03500.04000.03000.04000.0400444,900
Sep 18, 20200.03500.03500.03500.03500.035062,100
Sep 17, 20200.03500.03500.03500.03500.0350500
Sep 16, 20200.03500.03500.03500.03500.035028,000
Sep 15, 20200.03500.03500.03500.03500.03501,600
Sep 14, 20200.03500.03500.03500.03500.0350-
Sep 11, 20200.03500.03500.03500.03500.035075,000
Sep 10, 20200.04000.04000.04000.04000.0400500
Sep 09, 20200.04500.04500.03500.04000.0400704,600
Sep 08, 20200.04000.04000.04000.04000.0400175,000
Sep 04, 20200.04000.04500.04000.04500.045035,900
Sep 03, 20200.04000.04000.04000.04000.0400-
Sep 02, 20200.04000.04000.04000.04000.040092,000
Sep 01, 20200.04000.04000.04000.04000.0400582,000
Aug 31, 20200.04500.04500.04500.04500.0450-
Aug 28, 20200.04500.04500.04500.04500.045040,000
Aug 27, 20200.04000.04000.04000.04000.0400-
Aug 26, 20200.04000.04000.04000.04000.04005,000
Aug 25, 20200.04000.04500.04000.04500.045058,000
Aug 24, 20200.04000.04000.04000.04000.040061,100
Aug 21, 20200.04000.04500.04000.04500.04503,300
Aug 20, 20200.04500.04500.04000.04000.0400128,000
Aug 19, 20200.04500.04500.04500.04500.0450113,500
Aug 18, 20200.04500.04500.04500.04500.0450-
Aug 17, 20200.04500.04500.04500.04500.045056,000
Aug 14, 20200.04500.04500.04500.04500.045050,000
Aug 13, 20200.04500.04500.04500.04500.04501,000
Aug 12, 20200.04500.04500.04500.04500.045012,000
Aug 11, 20200.04500.04500.04500.04500.0450495,000
Aug 10, 20200.05000.05000.05000.05000.0500-
Aug 07, 20200.05000.05000.05000.05000.0500146,000
Aug 06, 20200.04500.05000.04500.05000.0500257,200
Aug 05, 20200.05000.05000.04500.04500.0450333,700
Aug 04, 20200.04500.04500.04500.04500.045046,200
Jul 31, 20200.04500.04500.04500.04500.0450227,300
Jul 30, 20200.04500.04500.04500.04500.045075,000
Jul 29, 20200.04500.04500.04500.04500.04501,030,300
Jul 28, 20200.05000.05000.05000.05000.05008,000
Jul 27, 20200.05000.05000.05000.05000.050079,400
Jul 24, 20200.05000.05000.05000.05000.050025,000
Jul 23, 20200.05000.05000.04500.04500.045065,500
Jul 22, 20200.04500.05500.04500.05000.0500547,400
Jul 21, 20200.06000.06000.04500.05000.05001,238,000
Jul 20, 20200.05000.06000.05000.06000.0600358,800
Jul 17, 20200.05000.05000.04500.04500.045057,000
Jul 16, 20200.05000.05000.04500.04500.0450142,000
Jul 15, 20200.04500.05000.04500.05000.0500250,000
Jul 14, 20200.04500.04500.04500.04500.0450211,800
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...