Taranis Resources Inc. (TNREF)
OTCMKTS · Delayed Price · Currency is USD
0.1000
+0.0050 (5.26%)
Jul 30, 2026, 4:00 PM EST
TNREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.24% | 2,500 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 15.33% | 13,403 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.09% | 9,010 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.53% | 23,000 |
| Jul 8, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 16.42% | 46,000 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.41% | 20,500 |
| Jun 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.33% | 792 |
| Jun 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.36% | 3,523 |
| Jun 23, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 90,500 |
| Jun 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.39% | 71,500 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -12.86% | 246,500 |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.70% | 87,500 |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.07% | 88,900 |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.83% | 2,361 |
| Jun 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -9.09% | 53,129 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 10.62% | 116,700 |
| Jun 9, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -6.55% | 154,600 |
| Jun 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.05% | 86,846 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 67,000 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.54% | 174,050 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.28% | 7,000 |
| Jun 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.45% | 67,500 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 6,500 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.25% | 12,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.24% | 42,500 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.44% | 50,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.82% | 250 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 1,004 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 10,010 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 64,401 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 2,500 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 51,500 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 500 |
| May 4, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 99,591 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 400 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -20.00% | 2,000 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.82% | 20,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.42% | 62,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.01% | 36,450 |
| Apr 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.73% | 145,850 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.66% | 2,870 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -21.63% | 36,353 |
| Apr 17, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 28.93% | 4,500 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 15.00% | 2,500 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.29% | 5,000 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 28,000 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 9,000 |
| 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 |