Taranis Resources Inc. (TSXV:TRO)
Canada · Delayed Price · Currency is CAD 0.2700
0.00 (0.00%)
Sep 30, 2025, 4:00 PM EDT
Taranis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 25, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 14,800 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 31,000 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,600 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 10,300 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 16,000 |
| Sep 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 22,000 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 5,000 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 6,000 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 5,000 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 2,800 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 2,000 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 7, 2025 | 0.28 | 0.30 | 0.24 | 0.24 | 0.24 | - | 46,500 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -20.00% | 35,500 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 1, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -6.25% | 57,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 30, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 23.08% | 18,500 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -13.33% | 13,000 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 19,500 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.57% | 4,000 |
| Jul 21, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 12.90% | 50,700 |
| Jul 18, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 18,100 |