TNR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	120,725
Oct 29, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	136,500
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	-	9,000
Oct 27, 2026	0.29	0.30	0.29	0.29	0.29	-	91,000
Oct 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	322,025
Oct 23, 2026	0.28	0.30	0.28	0.30	0.30	1.69%	538,270
Oct 22, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	273,430
Oct 21, 2026	0.30	0.30	0.30	0.30	0.30	-0.83%	169,440
Oct 20, 2026	0.31	0.31	0.30	0.30	0.30	-3.20%	15,601
Oct 19, 2026	0.29	0.32	0.26	0.31	0.31	7.76%	421,325
Oct 16, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	136,050
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	7.14%	123,500
Oct 14, 2026	0.33	0.33	0.28	0.28	0.28	-6.67%	504,491
Oct 13, 2026	0.30	0.32	0.30	0.30	0.30	-	374,958
Oct 9, 2026	0.31	0.31	0.29	0.30	0.30	-	477,500
Oct 8, 2026	0.31	0.31	0.30	0.30	0.30	-	854,807
Oct 7, 2026	0.36	0.36	0.30	0.30	0.30	-	3,428,085
Oct 6, 2026	0.28	0.31	0.28	0.30	0.30	15.38%	989,420
Oct 5, 2026	0.30	0.30	0.26	0.26	0.26	-1.89%	177,300
Oct 2, 2026	0.29	0.29	0.27	0.27	0.27	-10.17%	49,625
Oct 1, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	3,100
Sep 30, 2026	0.27	0.31	0.27	0.29	0.29	9.43%	432,748
Sep 29, 2026	0.26	0.27	0.26	0.27	0.27	15.22%	185,400
Sep 28, 2026	0.27	0.27	0.23	0.23	0.23	-8.00%	340,930
Sep 25, 2026	0.25	0.26	0.25	0.25	0.25	-	19,109
Sep 24, 2026	0.25	0.26	0.25	0.25	0.25	-3.85%	101,550
Sep 23, 2026	0.27	0.28	0.25	0.26	0.26	-5.45%	178,577
Sep 22, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	103,515
Sep 21, 2026	0.27	0.27	0.27	0.27	0.27	-	59,110
Sep 18, 2026	0.27	0.27	0.25	0.27	0.27	8.00%	197,611
Sep 17, 2026	0.25	0.26	0.25	0.25	0.25	4.17%	90,500
Sep 16, 2026	0.25	0.25	0.24	0.24	0.24	-	166,189
Sep 15, 2026	0.25	0.28	0.24	0.24	0.24	-9.43%	746,100
Sep 14, 2026	0.26	0.27	0.24	0.27	0.27	1.92%	391,892
Sep 11, 2026	0.26	0.27	0.26	0.26	0.26	-5.45%	108,000
Sep 10, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	135,985
Sep 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	106,000
Sep 8, 2026	0.29	0.29	0.28	0.29	0.29	7.41%	78,835
Sep 4, 2026	0.28	0.29	0.26	0.27	0.27	-3.57%	166,200
Sep 3, 2026	0.28	0.28	0.28	0.28	0.28	-	17,780
Sep 2, 2026	0.31	0.31	0.27	0.28	0.28	-3.45%	521,080
Sep 1, 2026	0.28	0.30	0.28	0.29	0.29	-4.92%	90,000
Aug 31, 2026	0.28	0.31	0.27	0.31	0.31	6.09%	184,539
Aug 28, 2026	0.30	0.30	0.29	0.29	0.29	-4.17%	121,879
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-	77,150
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	10,500
Aug 25, 2026	0.32	0.32	0.30	0.30	0.30	-6.35%	82,688
Aug 24, 2026	0.29	0.32	0.29	0.32	0.32	-1.56%	100,254
Aug 21, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	140,877
Aug 20, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	30,500