Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3887 +0.0045 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3800 0.3900 0.3800 0.3887 284,888 +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%)
Mar 01, 2024 0.3440 0.3500 0.3330 0.3456 235,347 +0.02(+6.18%)
Feb 29, 2024 0.3250 0.3366 0.3200 0.3255 261,088 +0.01(+1.56%)
Feb 28, 2024 0.3300 0.3349 0.3204 0.3205 165,525 -0.01(-2.79%)
Feb 27, 2024 0.3300 0.3348 0.3277 0.3297 135,932 +0.00(+0.37%)
Feb 26, 2024 0.3300 0.3400 0.3269 0.3285 156,414 -0.00(-1.35%)
Feb 23, 2024 0.3320 0.3390 0.3300 0.3330 141,302 -0.00(-0.51%)
Feb 22, 2024 0.3350 0.3479 0.3305 0.3347 215,852 -0.01(-2.51%)
Feb 21, 2024 0.3390 0.3443 0.3327 0.3433 156,574 +0.01(+2.17%)
Feb 20, 2024 0.3350 0.3440 0.3310 0.3360 97,657 -0.00(-0.44%)
Feb 16, 2024 0.3400 0.3500 0.3270 0.3375 272,965 +0.00(+1.05%)
Feb 15, 2024 0.3300 0.3349 0.3237 0.3340 90,030 +0.01(+3.99%)
Feb 14, 2024 0.3315 0.3355 0.3149 0.3212 301,627 -0.01(-3.08%)
Feb 13, 2024 0.3309 0.3700 0.3225 0.3314 366,234 -0.00(-0.48%)
Feb 12, 2024 0.3564 0.3588 0.3310 0.3330 259,889 -0.02(-4.58%)
Feb 09, 2024 0.3200 0.3500 0.3179 0.3490 497,359 +0.03(+9.68%)
Feb 08, 2024 0.3204 0.3250 0.3149 0.3182 286,160 -0.01(-1.79%)
Feb 07, 2024 0.3316 0.3339 0.3200 0.3240 157,326 -0.00(-0.77%)
Feb 06, 2024 0.3350 0.3389 0.3250 0.3265 149,296 -0.00(-0.49%)
Feb 05, 2024 0.3400 0.3401 0.3280 0.3281 495,240 +0.01(+2.37%)
Feb 02, 2024 0.3400 0.3401 0.3149 0.3205 294,395 -0.01(-3.87%)
Feb 01, 2024 0.3330 0.3440 0.3310 0.3334 257,220 +0.00(+0.42%)
Jan 31, 2024 0.3433 0.3449 0.3310 0.3320 263,829 -0.01(-1.48%)
Jan 30, 2024 0.3378 0.3394 0.3339 0.3370 96,166 -0.00(-0.88%)
Jan 29, 2024 0.3400 0.3459 0.3363 0.3400 199,489 -0.00(-0.18%)
Jan 26, 2024 0.3470 0.3470 0.3367 0.3406 180,353 -0.00(-0.50%)
Jan 25, 2024 0.3400 0.3489 0.3400 0.3423 167,861 +0.01(+1.87%)
Jan 24, 2024 0.3469 0.3520 0.3360 0.3360 236,474 -0.01(-2.89%)
Jan 23, 2024 0.3460 0.3549 0.3442 0.3460 328,481 +0.00(+0.29%)
Jan 22, 2024 0.3600 0.3660 0.3411 0.3450 739,018 -0.02(-4.70%)
Jan 19, 2024 0.3600 0.3780 0.3500 0.3620 401,120 +0.00(+0.53%)
Jan 18, 2024 0.3810 0.3810 0.3600 0.3601 205,348 -0.00(-1.07%)
Jan 17, 2024 0.3786 0.3786 0.3612 0.3640 156,555 +0.00(+0.30%)
Jan 16, 2024 0.3752 0.3809 0.3600 0.3629 337,107 -0.02(-4.93%)
Jan 12, 2024 0.3810 0.3880 0.3795 0.3817 302,969 +0.01(+1.49%)
Jan 11, 2024 0.3840 0.3840 0.3730 0.3761 362,494 -0.00(-1.03%)
Jan 10, 2024 0.3650 0.3804 0.3600 0.3800 384,537 +0.02(+4.71%)
Jan 09, 2024 0.3706 0.3709 0.3600 0.3629 299,404 -0.01(-2.16%)
Jan 08, 2024 0.3626 0.3742 0.3626 0.3709 131,377 +0.00(+1.06%)
Jan 05, 2024 0.3626 0.3768 0.3600 0.3670 195,008 -0.00(-0.81%)
Jan 04, 2024 0.3700 0.3775 0.3660 0.3700 398,441 +0.00(+0.11%)
Jan 03, 2024 0.3800 0.3801 0.3600 0.3696 661,350 -0.01(-2.74%)
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.