TNR Gold Corp. (TRRXF)
OTCMKTS · Delayed Price · Currency is USD
0.1900
+0.0050 (2.70%)
Jun 12, 2026, 4:00 PM EST
TRRXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 2.70% | 43,763 |
| Jun 9, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 11,250 |
| Jun 8, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | - | 8,083 |
| Jun 5, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 608,750 |
| Jun 4, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -4.26% | 462,990 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.32% | 49,830 |
| Jun 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 11.56% | 434,850 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 4,595 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 502,000 |
| May 27, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 22.42% | 43,275 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -30.44% | 14,277 |
| May 21, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 10.33% | 13,050 |
| May 19, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 6.37% | 232,380 |
| May 18, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.74% | 29,052 |
| May 15, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.02% | 403,040 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.70% | 100 |
| May 13, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 10.94% | 77,760 |
| May 12, 2026 | 0.17 | 0.19 | 0.13 | 0.16 | 0.16 | -15.79% | 34,945 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,510 |
| May 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 25,200 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 32,660 |
| May 1, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -10.53% | 135,147 |
| Apr 29, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 11.76% | 1,750 |
| Apr 28, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 7,954 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,004 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.70% | 29,250 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 3,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 255 |
| Apr 20, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | -5.26% | 12,541 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 250 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 540 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.15 | 0.19 | 0.19 | 5.56% | 12,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 12,525 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,105 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 11,000 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 13,100 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | - | 143,003 |
| Apr 6, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 19.35% | 155,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.50% | 35,000 |
| Apr 1, 2026 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | 2.70% | 53,350 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.11 | 0.16 | 0.16 | -2.63% | 138,457 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 62,531 |
| Mar 27, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 12.73% | 200,999 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.79% | 4,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 24,500 |
| Mar 23, 2026 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | - | 17,546 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 79,610 |
| Mar 19, 2026 | 0.11 | 0.14 | 0.09 | 0.14 | 0.14 | 16.67% | 209,352 |