TNR Gold Corp. (TRRXF)
OTCMKTS · Delayed Price · Currency is USD
0.0999
-0.0001 (-0.10%)
Oct 17, 2025, 3:59 PM EDT
TNR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -7.41% | 340,208 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | - | 257,343 |
| Oct 14, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | - | 30,400 |
| Oct 13, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 103,851 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -10.00% | 146,891 |
| Oct 9, 2025 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | 10.19% | 389,408 |
| Oct 8, 2025 | 0.09 | 0.13 | 0.08 | 0.11 | 0.11 | 21.00% | 1,429,000 |
| Oct 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.11% | 12,105 |
| Oct 6, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.25% | 1,113,500 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 4,000 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 29, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -5.26% | 5,950 |
| Sep 26, 2025 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 40.95% | 25,085 |
| Sep 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -14.68% | 4,195 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 30 |
| Sep 23, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 5.33% | 30,340 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.77% | 105,000 |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15,004 |
| Sep 16, 2025 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | 25.18% | 20,090 |
| Sep 15, 2025 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 0.57% | 124,963 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 30,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 49,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 73,500 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,000 |
| 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 |