Taranis Resources Inc. (TSXV:TRO)
Canada · Delayed Price · Currency is CAD 0.3000
-0.0200 (-6.25%)
Jul 23, 2025, 4:00 PM EDT
Taranis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.25% | 19,500 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -8.57% | 4,000 |
| Jul 21, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | 12.90% | 50,700 |
| Jul 18, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 6.90% | 18,100 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 7.41% | 3,900 |
| Jul 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | - | 5,000 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 5,000 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 12,000 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8.70% | 1,000 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 7,500 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 3,000 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 30, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 10.00% | 19,000 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 11.11% | 19,500 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 5,500 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 5,500 |
| Jun 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.00% | 5,000 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 1,500 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 20,000 |
| Jun 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 10,000 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18.75% | 6,500 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 12,000 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 500 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 500 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -20.00% | 14,000 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 38.89% | 1,500 |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20.00% | 5,000 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 13, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | - | -25.00% | 14,600 |