Taranis Resources Inc. (TSXV:TRO)
Canada · Delayed Price · Currency is CAD 0.2700
0.00 (0.00%)
Oct 21, 2025, 9:30 AM EDT
Taranis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 2,005 |
| 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% | 35,535 |
| Aug 1, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -6.25% | 57,000 |
| Jul 30, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 23.08% | 18,500 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -13.33% | 13,005 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 19,505 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -10.00% | 4,000 |
| Jul 21, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 12.90% | 50,705 |
| Jul 18, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 18,100 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 3,900 |
| Jul 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 5,020 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 5,000 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 12,006 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 1,000 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 7,505 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 3,000 |
| Jun 30, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 19,000 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 19,500 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 5,500 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 5,500 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.69% | 5,000 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 1,500 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 20,000 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 10,010 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.75% | 6,500 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 12,000 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 500 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 500 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -22.00% | 14,000 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 42.86% | 1,500 |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.67% | 5,000 |