TNR Gold Corp. (TRRXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0320
0.00 (0.00%)
Mar 10, 2025, 4:00 PM EST
TNR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 181,500 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 30,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.67% | 10,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 31.25% | 10,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.89% | 10,000 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 15,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,500 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 40.62% | 2,500 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -28.89% | 29,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 10,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 38.71% | 25,000 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.42% | 3,250 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 20,100 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 40,000 |
| Feb 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 38,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.56% | 1,700 |
| Feb 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 65,000 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30.30% | 220,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,279 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41,300 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 105,000 |
| Jan 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 47.06% | 91,000 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.29% | 3,500 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.41% | 20,000 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.26% | 7,000 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.91% | 3,500 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.33% | 1,000 |
| Jan 10, 2025 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | -9.09% | 52,500 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 13,000 |
| Jan 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 21,750 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,015 |
| Dec 27, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 40,000 |
| Dec 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 24,108 |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |