TNR Gold Corp. (TRRXF)
OTCMKTS · Delayed Price · Currency is USD
0.0700
+0.0130 (22.81%)
Sep 8, 2025, 3:25 PM EDT
TNR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 23.67% | 147,000 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -19.03% | 58,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.50% | 8,610 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 125,000 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 575 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 101,300 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,943 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.02 | 0.07 | 0.07 | 7.69% | 25,220 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.01% | 21,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.33% | 28,643 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 64,195 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -26.14% | 1,020 |
| Aug 7, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 35.38% | 141,136 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 1, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.76% | 32,000 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.09% | 104,030 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 17.50% | 29,090 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -31.82% | 40,800 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 23, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 29.41% | 5,100 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 116 |
| Jul 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -15.00% | 7,544 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.19% | 11,766 |
| Jul 17, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 46.83% | 11,500 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -19.03% | 200 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.86% | 100 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 451,100 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | 14,100 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -31.90% | 282 |
| Jul 7, 2025 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 25.86% | 100,100 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 46,212 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.00% | 50,250 |
| Jul 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.03% | 119,980 |
| Jun 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.79% | 131,661 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.69% | 22,219 |
| Jun 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.14% | 1,305,500 |