Taranis Resources Inc. (TSXV:TRO)
Canada · Delayed Price · Currency is CAD 0.1900
+0.0050 (2.70%)
Mar 20, 2026, 3:47 PM EST
Taranis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 13,306 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 10,009 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 5,500 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 12,581 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 19,005 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 32,210 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -11.11% | 64,551 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 9,500 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 20,006 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 8,740 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 6,600 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,214 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 501 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,003 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 507 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,803 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 7,573 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,937 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 3,174 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 2,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 30,000 |
| 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 |