Tanzanian Royalty Exploration Corporation (TRX)

1.6500
-0.0500 (-2.94%)
NYSE · Last Trade: Mar 8th, 1:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tanzanian Royalty Exploration Corporation (TRX)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.641.761.641.654,089,8761.65
3/05/20261.731.741.641.704,399,5991.70
3/04/20261.801.811.691.764,842,5081.76
3/03/20261.881.891.721.757,390,3071.75
3/02/20261.922.021.821.9710,123,9321.97
2/27/20261.831.871.761.814,986,0071.81
2/26/20261.801.851.741.834,049,4561.83
2/25/20261.901.951.801.826,233,2041.82
2/24/20261.791.891.751.895,070,9221.89
2/23/20261.821.921.791.837,744,1991.83
2/20/20261.771.831.691.795,092,2041.79
2/19/20261.711.801.681.765,424,0171.76
2/18/20261.671.781.661.725,639,5801.72
2/17/20261.611.691.571.645,531,3151.64
2/13/20261.601.741.591.736,667,4721.73
2/12/20261.691.701.561.575,072,3781.57
2/11/20261.831.841.651.735,014,2471.73
2/10/20261.821.861.731.776,088,4411.77
2/09/20261.631.861.561.8311,496,0091.83
2/06/20261.471.631.471.596,325,2301.59
2/05/20261.511.591.421.445,827,4101.44
2/04/20261.761.761.531.628,113,7981.62
2/03/20261.761.771.601.7013,136,5861.70
2/02/20261.521.791.451.6423,310,8481.64
1/30/20261.882.001.541.6325,445,7111.63
1/29/20262.402.801.972.1863,456,7132.18
1/28/20261.771.941.681.9326,325,5551.93
1/27/20261.461.521.321.5215,146,2501.52
1/26/20261.241.471.201.3926,537,0501.39
1/23/20261.021.141.001.145,517,9271.14
1/22/20260.941.010.921.012,882,0011.01
1/21/20261.011.010.920.954,084,3760.95
1/20/20261.001.040.980.993,780,1650.99
1/16/20261.011.010.930.963,072,8900.96
1/15/20260.921.010.901.006,193,9461.00
1/14/20260.940.950.910.921,580,8100.92
1/13/20260.990.990.920.941,653,1960.94
1/12/20260.930.980.930.962,853,5890.96
1/09/20260.910.930.900.901,214,0940.90
1/08/20260.910.920.870.91844,2100.91
1/07/20260.870.920.840.921,349,4590.92
1/06/20260.880.890.870.871,265,6290.87
1/05/20260.920.950.870.892,252,3470.89
1/02/20260.930.930.870.901,474,2260.90
12/31/20250.940.950.910.921,376,6570.92
12/30/20250.950.970.930.941,191,9820.94
12/29/20250.980.990.910.922,612,7210.92
12/26/20250.951.020.941.002,161,6961.00
12/24/20250.960.960.910.95916,8360.95
12/23/20250.950.970.930.951,615,7000.95
12/22/20250.930.970.920.952,764,4170.95
12/19/20250.860.910.860.911,371,6310.91
12/18/20250.860.900.840.861,400,2700.86
12/17/20250.880.880.840.86993,3640.86
12/16/20250.900.900.850.881,611,1250.88
12/15/20250.890.900.860.902,264,0390.90
12/12/20250.890.890.820.871,950,4070.87
12/11/20250.850.880.840.882,116,8420.88
12/10/20250.850.870.820.871,285,6900.87
12/09/20250.840.850.800.851,128,1490.85
12/08/20250.820.890.800.833,686,8970.83