Taranis Resources Inc. (TNREF)
OTCMKTS · Delayed Price · Currency is USD
0.1290
-0.0010 (-0.77%)
At close: Mar 27, 2026
TNREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 4,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 20,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.82% | 500 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.79% | 2,100 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.87% | 4,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.46% | 5,000 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 24.10% | 5,000 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.09 | 0.11 | 0.11 | -16.60% | 231,500 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.87% | 5,107 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.44% | 10,000 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.68% | 770 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.83% | 100 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.32% | 500 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.14% | 10,000 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 7,500 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 2,000 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.55% | 35,076 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.78% | 1,250 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.20% | 10,002 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.51% | 100 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -21.28% | 13,056 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.02% | 16,004 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 9.09% | 32,329 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.80% | 12,500 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.63% | 3,010 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.64% | 37,099 |
| Jan 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 26.79% | 76,000 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.95% | 26,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.72% | 5,099 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -4.17% | 10,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.49% | 10,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.05% | 5,000 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 11,000 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -6.09% | 3,000 |
| Dec 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.44% | 7,000 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 5,000 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 25,000 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 5,000 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.83% | 1,608 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.75% | 2,000 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 27.18% | 5,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.76% | 18,255 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.82% | 1,000 |
| Oct 22, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -0.11% | 10,500 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.88% | 15,000 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.95% | 6,108 |
| Oct 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 11,255 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 5,000 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 8.33% | 15,000 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.50% | 5,000 |