Tanzanian Royalty Exploration Corporation (TRX)

1.2200
+0.1000 (8.93%)
NYSE · Last Trade: May 6th, 3:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tanzanian Royalty Exploration Corporation (TRX)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20261.151.161.111.122,377,2521.12
5/04/20261.131.181.111.112,814,8491.11
5/01/20261.101.191.081.143,993,3271.14
4/30/20261.121.151.061.094,159,8341.09
4/29/20261.131.131.061.094,579,3671.09
4/28/20261.101.151.091.135,055,6791.13
4/27/20261.221.241.151.155,089,1761.15
4/24/20261.261.271.231.242,060,9821.24
4/23/20261.261.291.211.243,556,4511.24
4/22/20261.341.351.281.293,076,0251.29
4/21/20261.391.391.281.305,582,9711.30
4/20/20261.431.451.381.403,892,3791.40
4/17/20261.461.541.431.454,621,7571.45
4/16/20261.471.491.391.405,128,4721.40
4/15/20261.561.581.451.464,592,2021.46
4/14/20261.581.601.551.573,531,9611.57
4/13/20261.501.571.481.573,109,0731.57
4/10/20261.551.571.501.543,172,4181.54
4/09/20261.571.601.521.563,276,8461.56
4/08/20261.651.691.541.586,368,0421.58
4/07/20261.531.561.481.533,272,0431.53
4/06/20261.501.601.501.553,160,9511.55
4/02/20261.391.551.371.502,936,2001.50
4/01/20261.551.631.511.536,100,9111.53
3/31/20261.301.511.271.508,210,1861.50
3/30/20261.351.351.231.262,569,0801.26
3/27/20261.261.341.251.322,876,5851.32
3/26/20261.331.341.251.263,452,9841.26
3/25/20261.421.441.331.364,365,9481.36
3/24/20261.291.341.271.322,533,5771.32
3/23/20261.251.361.241.334,682,5011.33
3/20/20261.411.421.261.283,650,5361.28
3/19/20261.371.401.311.385,968,3191.38
3/18/20261.551.561.461.494,694,2161.49
3/17/20261.611.651.551.603,159,3661.60
3/16/20261.601.661.591.613,893,2161.61
3/13/20261.721.741.591.604,614,2621.60
3/12/20261.821.821.721.743,705,9411.74
3/11/20261.851.881.781.834,342,6461.83
3/10/20261.801.981.801.877,580,0231.87
3/09/20261.581.841.561.798,081,6561.79
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