Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4700 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.4700 0.4800 0.4509 0.4795 506,561 +0.03(+5.85%)
May 24, 2024 0.4490 0.4640 0.4450 0.4530 330,560 +0.01(+2.21%)
May 23, 2024 0.4500 0.4525 0.4420 0.4432 169,836 -0.01(-1.95%)
May 22, 2024 0.4750 0.4750 0.4513 0.4520 247,255 -0.03(-5.44%)
May 21, 2024 0.4900 0.4900 0.4742 0.4780 215,684 -0.01(-1.99%)
May 20, 2024 0.4777 0.4900 0.4700 0.4877 644,197 +0.01(+2.46%)
May 17, 2024 0.4600 0.4762 0.4532 0.4760 1,016,256 +0.02(+4.66%)
May 16, 2024 0.4550 0.4600 0.4525 0.4548 132,023 -0.01(-1.11%)
May 15, 2024 0.4570 0.4600 0.4480 0.4599 349,381 +0.01(+1.57%)
May 14, 2024 0.4400 0.4570 0.4400 0.4528 211,279 +0.01(+2.63%)
May 13, 2024 0.4470 0.4548 0.4403 0.4412 94,367 -0.01(-2.99%)
May 10, 2024 0.4599 0.4599 0.4412 0.4548 278,052 +0.01(+1.45%)
May 09, 2024 0.4600 0.4600 0.4410 0.4483 262,759 -0.00(-0.93%)
May 08, 2024 0.4500 0.4597 0.4450 0.4525 159,863 +0.00(+0.53%)
May 07, 2024 0.4565 0.4617 0.4450 0.4501 286,935 -0.00(-0.53%)
May 06, 2024 0.4505 0.4550 0.4410 0.4525 208,414 +0.01(+1.71%)
May 03, 2024 0.4580 0.4580 0.4426 0.4449 180,056 -0.01(-1.20%)
May 02, 2024 0.4500 0.4558 0.4410 0.4503 222,070 +0.01(+1.37%)
May 01, 2024 0.4419 0.4591 0.4404 0.4442 156,592 +0.00(+0.95%)
Apr 30, 2024 0.4600 0.4605 0.4400 0.4400 233,233 -0.02(-4.43%)
Apr 29, 2024 0.4600 0.4716 0.4600 0.4604 164,420 +0.00(+0.09%)
Apr 26, 2024 0.4590 0.4636 0.4530 0.4600 162,288 +0.01(+1.59%)
Apr 25, 2024 0.4500 0.4599 0.4500 0.4528 183,358 +0.00(+0.07%)
Apr 24, 2024 0.4500 0.4589 0.4500 0.4525 160,899 -0.00(-0.02%)
Apr 23, 2024 0.4600 0.4602 0.4500 0.4526 272,436 -0.01(-2.03%)
Apr 22, 2024 0.4600 0.4692 0.4500 0.4620 295,389 -0.01(-1.91%)
Apr 19, 2024 0.4600 0.4799 0.4560 0.4710 435,729 +0.01(+2.39%)
Apr 18, 2024 0.4500 0.4678 0.4465 0.4600 405,181 +0.01(+3.02%)
Apr 17, 2024 0.4900 0.4900 0.4412 0.4465 962,813 -0.02(-5.02%)
Apr 16, 2024 0.4125 0.4800 0.4110 0.4701 1,012,440 +0.06(+13.85%)
Apr 15, 2024 0.4300 0.4300 0.3937 0.4129 1,198,117 -0.00(-0.75%)
Apr 12, 2024 0.4780 0.4780 0.4000 0.4160 1,119,123 -0.04(-9.37%)
Apr 11, 2024 0.4400 0.4610 0.4347 0.4590 443,299 +0.01(+2.71%)
Apr 10, 2024 0.4400 0.4599 0.4300 0.4469 344,446 -0.00(-0.33%)
Apr 09, 2024 0.4500 0.4600 0.4386 0.4484 358,095 +0.02(+3.82%)
Apr 08, 2024 0.4590 0.4600 0.4195 0.4319 800,663 -0.03(-5.90%)
Apr 05, 2024 0.4300 0.4698 0.4300 0.4590 525,466 +0.02(+4.32%)
Apr 04, 2024 0.4600 0.4697 0.4300 0.4400 498,766 -0.02(-3.91%)
Apr 03, 2024 0.4400 0.4699 0.4359 0.4579 754,403 +0.02(+4.76%)
Apr 02, 2024 0.4100 0.4443 0.4100 0.4371 818,963 +0.03(+6.61%)
Apr 01, 2024 0.3900 0.4200 0.3920 0.4100 761,020 +0.02(+5.48%)
Mar 28, 2024 0.3800 0.3900 0.3800 0.3887 285,501 +0.00(+1.17%)
Mar 27, 2024 0.3820 0.3870 0.3666 0.3842 260,448 +0.01(+3.06%)
Mar 26, 2024 0.3800 0.3840 0.3658 0.3728 268,802 +0.00(+0.49%)
Mar 25, 2024 0.3859 0.3859 0.3700 0.3710 205,213 -0.01(-3.64%)
Mar 22, 2024 0.3910 0.3910 0.3828 0.3850 102,107 -0.01(-2.53%)
Mar 21, 2024 0.3812 0.3989 0.3812 0.3950 258,337 +0.01(+2.73%)
Mar 20, 2024 0.3729 0.3858 0.3729 0.3845 115,112 +0.01(+2.04%)
Mar 19, 2024 0.3829 0.3850 0.3690 0.3768 98,658 -0.01(-3.36%)
Mar 18, 2024 0.3909 0.3960 0.3813 0.3899 198,217 -0.00(-0.15%)
Mar 15, 2024 0.3909 0.3970 0.3850 0.3905 172,223 +0.00(+0.00%)
Mar 14, 2024 0.3990 0.4000 0.3850 0.3905 140,284 -0.01(-2.13%)
Mar 13, 2024 0.3818 0.3990 0.3733 0.3990 238,981 +0.01(+3.10%)
Mar 12, 2024 0.3999 0.3999 0.3810 0.3870 377,571 -0.01(-3.01%)
Mar 11, 2024 0.3900 0.3999 0.3800 0.3990 476,640 +0.01(+2.33%)
Mar 08, 2024 0.3810 0.3900 0.3750 0.3899 265,101 +0.02(+4.67%)
Mar 07, 2024 0.3810 0.3810 0.3689 0.3725 359,697 -0.00(-1.01%)
Mar 06, 2024 0.3450 0.3800 0.3450 0.3763 519,070 +0.03(+8.13%)
Mar 05, 2024 0.3420 0.3484 0.3351 0.3480 190,015 -0.00(-0.26%)
Mar 04, 2024 0.3500 0.3555 0.3451 0.3489 311,879 +0.00(+0.95%)
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.