TNR Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 166,000 |
| 2022-09-23 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 55,000 |
| 2022-09-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-09-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2022-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2022-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2022-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2022-09-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 7,500 |
| 2022-09-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2022-09-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,000 |
| 2022-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2022-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,000 |
| 2022-09-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-09-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2022-09-02 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 100,100 |
| 2022-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2022-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 77,000 |
| 2022-08-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2022-08-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 400 |
| 2022-08-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 78,900 |
| 2022-08-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 71,700 |
| 2022-08-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 260,300 |
| 2022-08-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-08-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 83,000 |
| 2022-08-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2022-08-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-08-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 44,000 |
| 2022-08-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-08-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 66,000 |
| 2022-08-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,000 |
| 2022-08-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-07-29 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 319,000 |
| 2022-07-28 | 0.045 | 0.050 | 0.035 | 0.040 | 0.040 | 952,400 |
| 2022-07-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 25,000 |
| 2022-07-26 | 0.055 | 0.060 | 0.050 | 0.053 | 0.053 | 1,041,400 |
| 2022-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-07-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2022-07-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2022-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,600 |
| 2022-07-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-07-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,500 |
| 2022-07-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-07-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-07-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,400 |
| 2022-07-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-07-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 30,100 |
| 2022-07-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2022-07-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 73,000 |
| 2022-06-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 83,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.