TNR Gold Corp. (TSXV:TNR)
Canada · Delayed Price · Currency is CAD 0.1650
0.00 (0.00%)
At close: Feb 27, 2026
TNR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 304,201 |
| Feb 26, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 192,375 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 25,697 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 183,589 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 75,750 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 6,750 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 3,577 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 90,307 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | - | 193,336 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,500 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 25,100 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,525 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 327,358 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 253,969 |
| Feb 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 278,000 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 250,493 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 152,595 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 141,690 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 180,510 |
| Jan 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 46,819 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 154,000 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 147,829 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 2.86% | 412,520 |
| Jan 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 303,790 |
| Jan 23, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 313,265 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 167,197 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 127,130 |
| Jan 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 278,601 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 29,896 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 140,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 9,006 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 136,014 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 10,630 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 145,455 |
| 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 |