Skip to main content
TNR Gold Corp. (TSXV:TNR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0050 (-5.00%)
Jun 20, 2025, 3:31 PM EDT

TNR Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 9, 20250.070.070.070.070.07-40,001
May 8, 20250.060.070.060.070.07-7.14%17,800
May 7, 20250.060.070.060.070.077.69%401,001
May 6, 20250.060.070.060.070.078.33%186,500
May 5, 20250.060.060.060.060.06-427,000
May 2, 20250.060.060.060.060.069.09%1,364,903
May 1, 20250.060.060.060.060.06-15,000
Apr 30, 20250.060.060.060.060.06-583,000
Apr 29, 20250.060.060.060.060.06-100,000
Apr 28, 20250.060.060.060.060.06-22,000
Apr 25, 20250.060.060.060.060.06-388,000
Apr 24, 20250.060.060.060.060.06-1,500
Apr 23, 20250.060.060.060.060.06-71,700
Apr 22, 20250.060.060.060.060.06-393,000
Apr 21, 20250.060.060.060.060.06-1,000,500
Apr 17, 20250.060.060.060.060.06-166,020
Apr 16, 20250.060.060.050.060.06-567,200
Apr 15, 20250.060.060.060.060.06--
Apr 14, 20250.060.060.060.060.06-8.33%100,000
Apr 11, 20250.060.060.060.060.069.09%10,000
Apr 10, 20250.060.060.060.060.06-6,000