TNR Gold Corp. (TSXV:TNR)
Canada · Delayed Price · Currency is CAD 0.1750
+0.0150 (9.37%)
At close: Jan 9, 2026
TNR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 156,000 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 12,900 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 4,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 130,000 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 213,629 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 368,400 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 33,520 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 192,350 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 152,645 |
| Dec 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 206,500 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 301,338 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 438,699 |
| Dec 19, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 28.00% | 1,501,500 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 2,133,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 418,387 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 180,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 86,931 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 113,000 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 88,578 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 65,500 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,079 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 669,246 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,642,772 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 622,839 |
| Nov 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 190,900 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 55,346 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 269,140 |
| Nov 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 105,501 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 148,950 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 63,412 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 664,264 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 152,509 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 163,370 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 286,802 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 1,418,500 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 472,000 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 91,896 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 185,630 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 3,477,244 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 2,449,000 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,500 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,590 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 249,500 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 100,465 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 82,000 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 74,766 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 46,200 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 133,000 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 14,200 |