Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3926 -0.0121 (-2.99%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.4000 0.4062 0.3912 0.3926 332,525 -0.01(-2.99%)
Oct 31, 2024 0.4000 0.4050 0.3960 0.4047 379,055 +0.00(+0.42%)
Oct 30, 2024 0.4100 0.4100 0.3926 0.4030 792,570 +0.00(+0.72%)
Oct 29, 2024 0.4100 0.4124 0.4000 0.4001 213,127 -0.00(-0.62%)
Oct 28, 2024 0.4200 0.4210 0.3910 0.4026 643,117 -0.01(-3.57%)
Oct 25, 2024 0.4076 0.4200 0.4001 0.4175 510,363 +0.01(+2.48%)
Oct 24, 2024 0.4150 0.4175 0.4017 0.4074 937,429 +0.01(+3.27%)
Oct 23, 2024 0.4100 0.4144 0.3944 0.3945 543,158 -0.02(-3.78%)
Oct 22, 2024 0.4200 0.4200 0.4050 0.4100 549,709 -0.00(-0.02%)
Oct 21, 2024 0.4112 0.4199 0.4020 0.4101 565,175 -0.00(-0.22%)
Oct 18, 2024 0.3900 0.4150 0.3900 0.4110 717,378 +0.02(+4.02%)
Oct 17, 2024 0.3900 0.4025 0.3900 0.3951 253,373 -0.00(-0.08%)
Oct 16, 2024 0.3968 0.4000 0.3900 0.3954 333,969 +0.00(+0.10%)
Oct 15, 2024 0.3900 0.3950 0.3848 0.3950 230,680 +0.00(+1.13%)
Oct 14, 2024 0.3970 0.4030 0.3895 0.3906 468,492 -0.01(-1.64%)
Oct 11, 2024 0.3919 0.4020 0.3883 0.3971 416,808 +0.01(+3.52%)
Oct 10, 2024 0.3825 0.3884 0.3780 0.3836 223,175 +0.00(+0.29%)
Oct 09, 2024 0.3900 0.3900 0.3774 0.3825 462,958 -0.01(-1.92%)
Oct 08, 2024 0.3901 0.3940 0.3875 0.3900 282,852 -0.00(-0.03%)
Oct 07, 2024 0.3950 0.3999 0.3858 0.3901 214,517 -0.00(-1.24%)
Oct 04, 2024 0.4010 0.4099 0.3911 0.3950 248,226 -0.01(-2.49%)
Oct 03, 2024 0.4070 0.4100 0.4041 0.4051 145,282 -0.00(-0.93%)
Oct 02, 2024 0.4044 0.4099 0.4002 0.4089 136,356 +0.00(+1.11%)
Oct 01, 2024 0.4000 0.4090 0.3906 0.4044 666,115 +0.01(+3.16%)
Sep 30, 2024 0.3943 0.4000 0.3901 0.3920 269,294 -0.01(-1.61%)
Sep 27, 2024 0.4000 0.4046 0.3950 0.3984 247,115 +0.00(+1.12%)
Sep 26, 2024 0.4020 0.4020 0.3927 0.3940 378,540 -0.00(-0.48%)
Sep 25, 2024 0.4050 0.4100 0.3950 0.3959 386,655 -0.01(-2.56%)
Sep 24, 2024 0.3950 0.4065 0.3829 0.4063 1,138,385 +0.01(+2.86%)
Sep 23, 2024 0.4000 0.4085 0.3900 0.3950 272,792 -0.02(-3.99%)
Sep 20, 2024 0.4140 0.4150 0.4081 0.4114 150,049 -0.00(-0.75%)
Sep 19, 2024 0.4108 0.4149 0.4021 0.4145 440,404 +0.01(+3.16%)
Sep 18, 2024 0.4174 0.4200 0.3957 0.4018 466,385 -0.01(-2.71%)
Sep 17, 2024 0.4100 0.4180 0.4031 0.4130 425,539 +0.01(+2.15%)
Sep 16, 2024 0.4120 0.4242 0.4020 0.4043 361,848 -0.01(-1.87%)
Sep 13, 2024 0.3870 0.4273 0.3852 0.4120 1,036,731 +0.03(+7.01%)
Sep 12, 2024 0.3750 0.3850 0.3730 0.3850 262,163 +0.01(+2.67%)
Sep 11, 2024 0.3700 0.3750 0.3725 0.3750 85,014 +0.00(+0.19%)
Sep 10, 2024 0.3800 0.3800 0.3720 0.3743 306,720 -0.00(-1.27%)
Sep 09, 2024 0.3750 0.3800 0.3750 0.3791 169,869 +0.00(+0.21%)
Sep 06, 2024 0.3812 0.3847 0.3702 0.3783 234,777 -0.00(-0.58%)
Sep 05, 2024 0.3880 0.3880 0.3800 0.3805 187,407 -0.00(-0.39%)
Sep 04, 2024 0.3801 0.3868 0.3800 0.3820 249,150 +0.00(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.