Skip to main content
logo
TNR Gold Corp. (TRRXF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
+0.0050 (6.67%)
Jul 1, 2025, 12:03 PM EDT

TNR Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20250.080.080.080.080.08-3.03%119,980
Jun 30, 20250.070.080.070.080.08-1.79%131,661
Jun 27, 20250.080.080.080.080.087.69%22,219
Jun 26, 20250.070.080.070.080.084.14%1,305,500
Jun 25, 20250.070.070.070.070.07-0.13%13,537
Jun 24, 20250.070.080.070.080.08-6.13%33,913
Jun 23, 20250.070.080.070.080.0810.97%536,550
Jun 20, 20250.060.070.060.070.072.86%25,150
Jun 18, 20250.070.070.070.070.07-17.65%21,400
Jun 17, 20250.090.090.090.090.09-26,000
Jun 16, 20250.090.090.070.090.09-3.52%41,500
Jun 13, 20250.090.090.070.090.09-26,730
Jun 12, 20250.080.090.080.090.0911.80%73,350
Jun 11, 20250.060.080.060.080.085.07%941,800
Jun 10, 20250.070.080.070.080.08-5.06%390,190
Jun 9, 20250.070.080.060.080.0813.67%588,965
Jun 6, 20250.060.070.060.070.0715.83%407,100
Jun 5, 20250.050.060.050.060.0620.00%3,858,100
Jun 4, 20250.050.050.050.050.05-30,000
Jun 3, 20250.050.050.050.050.05-30,725
Jun 2, 20250.050.050.050.050.050.20%22,525
May 30, 20250.050.050.040.050.0597.23%32,150
May 29, 20250.050.050.030.030.03-49.40%39,200
May 28, 20250.050.050.040.050.05-12,938
May 27, 20250.050.050.050.050.05--
May 23, 20250.050.050.050.050.05-5,000
May 22, 20250.050.050.050.050.05-1,397
May 21, 20250.050.050.050.050.05-22,500
May 20, 20250.050.050.050.050.053.95%8,610
May 19, 20250.050.050.050.050.050.42%10,250
May 16, 20250.050.050.050.050.05--
May 15, 20250.050.050.050.050.0511.40%14,410
May 14, 20250.030.050.030.040.04-10.42%55,590
May 13, 20250.050.050.050.050.05-300
May 12, 20250.050.050.050.050.05--
May 9, 20250.050.050.050.050.05-10,000
May 8, 20250.050.050.050.050.05--
May 7, 20250.030.050.030.050.059.09%3,206
May 6, 20250.040.050.040.040.04-35,000
May 5, 20250.040.040.040.040.04--
May 2, 20250.040.040.040.040.04-8,000
May 1, 20250.040.040.040.040.04-8.52%9,000
Apr 30, 20250.050.050.050.050.0520.25%6,000
Apr 29, 20250.040.040.040.040.04-11.11%25,000
Apr 28, 20250.040.050.040.050.05-32,850
Apr 25, 20250.040.050.040.050.0528.57%16,150
Apr 24, 20250.050.050.030.040.04-20.45%33,000
Apr 23, 20250.040.040.040.040.04-8.52%5,000
Apr 22, 20250.050.050.050.050.05--
Apr 21, 20250.040.050.040.050.05-3.80%134,791