Skip to main content
logo
TNR Gold Corp. (TSXV:TNR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Jul 22, 2025, 11:32 AM EDT

TNR Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20250.090.090.090.090.09-5.56%59,000
Jul 21, 20250.090.090.090.090.09-1,000
Jul 18, 20250.090.090.090.090.095.88%128,500
Jul 17, 20250.090.090.090.090.09-5.56%92,600
Jul 16, 20250.090.090.090.090.09--
Jul 15, 20250.090.090.090.090.09-5.26%39,500
Jul 14, 20250.100.100.100.100.10-20,100
Jul 11, 20250.100.100.090.100.105.56%452,000
Jul 10, 20250.100.100.090.090.09-55,100
Jul 9, 20250.100.100.090.090.09-33,508
Jul 8, 20250.090.090.090.090.09-286,500
Jul 7, 20250.090.090.080.090.09-1,203,100
Jul 4, 20250.090.090.090.090.09-1,000
Jul 3, 20250.090.090.090.090.09-5.26%81,000
Jul 2, 20250.100.100.100.100.10-83,500
Jun 30, 20250.100.100.090.100.10-5.00%409,400
Jun 27, 20250.100.110.100.100.10-42,518
Jun 26, 20250.100.100.100.100.105.26%1,535,200
Jun 25, 20250.110.110.100.100.10-5.00%483,900
Jun 24, 20250.100.100.100.100.10-101,500
Jun 23, 20250.090.100.090.100.105.26%357,400
Jun 20, 20250.100.100.100.100.10-5.00%102,500
Jun 19, 20250.100.100.100.100.105.26%18,000
Jun 18, 20250.100.100.100.100.10-9.52%117,500
Jun 17, 20250.110.110.110.110.1116.67%1,000
Jun 16, 20250.100.100.090.090.095.88%286,700
Jun 13, 20250.110.110.090.090.09-22.73%777,000
Jun 12, 20250.110.110.100.110.11-90,000
Jun 11, 20250.100.110.090.110.1115.79%983,900
Jun 10, 20250.100.100.100.100.10-553,907
Jun 9, 20250.100.110.090.100.10-460,600
Jun 6, 20250.080.100.080.100.1026.67%3,346,336
Jun 5, 20250.070.080.070.080.0825.00%3,361,500
Jun 4, 20250.060.060.060.060.06-50,000
Jun 3, 20250.060.060.060.060.06-25,000
Jun 2, 20250.060.060.060.060.06-85,920
May 30, 20250.060.060.060.060.06-7.69%2,631
May 29, 20250.070.070.070.070.07--
May 28, 20250.070.070.070.070.07-1,207,000
May 27, 20250.070.070.070.070.07-5,000
May 26, 20250.060.070.060.070.078.33%221,000
May 23, 20250.060.060.060.060.06-57,000
May 22, 20250.060.060.060.060.06-431,000
May 21, 20250.060.060.060.060.06-922,000
May 20, 20250.060.060.060.060.06-1,357,000
May 16, 20250.060.060.060.060.069.09%129,300
May 15, 20250.060.060.060.060.06-8.33%26,000
May 14, 20250.060.060.060.060.06-1,018,000
May 13, 20250.060.060.060.060.06-129,000
May 12, 20250.060.060.060.060.06-7.69%351,243