Taranis Resources Inc. (TSXV:TRO)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0100 (5.26%)
At close: Feb 9, 2026
Taranis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 18,281 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 31,036 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 15,209 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 36,406 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -8.89% | 18,343 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 85,257 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -14.29% | 38,065 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -6.67% | 20,502 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 61,564 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 17.31% | 22,450 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -10.34% | 47,560 |
| Jan 22, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 49,500 |
| Jan 21, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 20.83% | 31,500 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 30,782 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.30% | 2,381 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,000 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 12,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 2,133 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 2,500 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.58% | 9,000 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -22.58% | 51,761 |
| Dec 1, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 24.00% | 34,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 5,000 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 4,000 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 6,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.11% | 15,115 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 1,000 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 5,000 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 7,115 |
| Oct 9, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 12,000 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 1,500 |
| Sep 25, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 14,810 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,038 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 31,000 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 1,590 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 10,260 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.50% | 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 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 5,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 6,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.15% | 5,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 2,755 |