TNR Gold Corp. (TRRXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0250

+0.0250

(0.00%)

As of 03:00PM EST. Market open.

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	0.0430	0.0430	0.0430	0.0250	0.0250	402
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,950
Nov 13, 2024	0.0308	0.0308	0.0250	0.0250	0.0250	440
Nov 12, 2024	0.0410	0.0430	0.0410	0.0430	0.0430	4,878
Nov 11, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	40,000
Nov 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 04, 2024	0.0250	0.0310	0.0250	0.0250	0.0250	4,500
Nov 01, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	15,500
Oct 31, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Oct 30, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Oct 29, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	2,325
Oct 28, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Oct 25, 2024	0.0250	0.0430	0.0250	0.0430	0.0430	102,900
Oct 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	402
Oct 23, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	100,000
Oct 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 21, 2024	0.0348	0.0450	0.0260	0.0450	0.0450	11,528
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Oct 11, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	6,000
Oct 10, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Oct 09, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Oct 08, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	4,500
Oct 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,335
Oct 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	12,899
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	20,000
Sep 23, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Sep 20, 2024	0.0300	0.0301	0.0300	0.0301	0.0301	9,576
Sep 19, 2024	0.0282	0.0282	0.0250	0.0250	0.0250	6,200
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 13, 2024	0.0400	0.0460	0.0400	0.0400	0.0400	45,000
Sep 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	225,000
Sep 10, 2024	0.0111	0.0281	0.0111	0.0281	0.0281	4,500
Sep 09, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	6,000
Sep 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,350
Sep 05, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Sep 04, 2024	0.0080	0.0481	0.0080	0.0096	0.0096	35,100
Sep 03, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 28, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	3,400
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0480	0.0480	0.0350	0.0350	0.0350	17,401
Aug 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 14, 2024	0.0350	0.0390	0.0350	0.0390	0.0390	11,000
Aug 13, 2024	0.0451	0.0481	0.0451	0.0481	0.0481	15,000
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,649
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,600
Aug 02, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Aug 01, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jul 31, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	10,000
Jul 30, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	20,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,100
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0400	0.0481	0.0350	0.0350	0.0350	26,500
Jul 23, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 22, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 19, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 18, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 17, 2024	0.0481	0.0481	0.0480	0.0481	0.0481	28,500
Jul 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	47,050
Jul 15, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 12, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 11, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 10, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 09, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 08, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 05, 2024	0.0300	0.0481	0.0300	0.0481	0.0481	17,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,984.17+14.83(+0.25%)

Dow 3044,698.36+401.85(+0.91%)

Nasdaq19,045.99+42.34(+0.22%)

Russell 20002,453.09+46.42(+1.93%)

Crude Oil69.07-2.17(-3.05%)

Gold2,627.40-84.80(-3.13%)

TNR Gold Corp. (TRRXF)

S&P 500
5,984.17
+14.83(+0.25%)

Dow 30
44,698.36
+401.85(+0.91%)

Nasdaq
19,045.99
+42.34(+0.22%)

Russell 2000
2,453.09
+46.42(+1.93%)

Crude Oil
69.07
-2.17(-3.05%)

Gold
2,627.40
-84.80(-3.13%)