TNR

TNR Gold Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
TNR Gold Corp TNR TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -10.0% 0.045 09:43:30
Open Price Low Price High Price Close Price Prev Close
0.045 0.045 0.045 0.045 0.05
more quote information »

TNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0450.050.040.045777783,5770.000.0%
1 Month0.050.0550.040.049435976,327-0.005-10.0%
3 Months0.050.060.040.051485108,883-0.005-10.0%
6 Months0.060.070.0350.0506861116,072-0.015-25.0%
1 Year0.040.0850.0350.0597522148,4070.00512.5%
3 Years0.0350.0850.0150.0456115171,5100.0128.57%
5 Years0.030.090.0150.0463299149,6760.01550.0%

TNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0
Dec 07 2021 0.05 0.005 11.11% 0.05 0.05 0.05 65,000
Dec 06 2021 0.045 0.00 0.0% 0.045 0.05 0.04 121,000
Dec 03 2021 0.045 0.00 0.0% 0.045 0.045 0.045 40,000
Dec 02 2021 0.045 0.00 0.0% 0.05 0.05 0.045 94,886
Dec 01 2021 0.045 -0.005 -10.0% 0.045 0.045 0.045 97,000
Nov 30 2021 0.05 0.00 0.0% 0.05 0.05 0.05 22,661
Nov 29 2021 0.05 0.00 0.0% 0.05 0.05 0.05 45,621
Nov 26 2021 0.05 0.00 0.0% 0.05 0.05 0.05 105,300
Nov 25 2021 0.05 0.00 0.0% 0.05 0.05 0.05 60,000
Nov 24 2021 0.05 -0.005 -9.09% 0.05 0.05 0.05 20,000
Nov 23 2021 0.055 0.005 10.0% 0.05 0.055 0.05 196,534
Nov 22 2021 0.05 0.00 0.0% 0.05 0.05 0.05 148,506
Nov 19 2021 0.05 0.005 11.11% 0.05 0.05 0.05 28,000
Nov 18 2021 0.045 0.00 0.0% 0.045 0.045 0.045 0
Nov 17 2021 0.045 -0.005 -10.0% 0.05 0.05 0.045 7,250
Nov 16 2021 0.05 0.00 0.0% 0.05 0.05 0.045 58,027
Nov 15 2021 0.05 0.00 0.0% 0.05 0.05 0.05 76,347
Nov 12 2021 0.05 0.00 0.0% 0.05 0.05 0.045 103,100
Nov 11 2021 0.05 0.00 0.0% 0.05 0.05 0.045 123,000
Nov 10 2021 0.05 0.005 11.11% 0.05 0.05 0.05 37,984
Nov 09 2021 0.045 0.00 0.0% 0.045 0.045 0.045 40,400
See More Historical Prices »


Your Recent History
TSXV
TNR
TNR Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.