Skip to main content
Terreno Resources Corp. (TSXV:TNO.H)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Mar 9, 2026, 2:56 PM EST

Terreno Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.07--7.14%8,434
Mar 6, 20260.070.070.070.070.0716.67%91,666
Mar 5, 20260.060.070.060.060.06-295,000
Mar 4, 20260.070.070.060.060.06-7.69%308,500
Mar 3, 20260.070.070.070.070.078.33%150,000
Mar 2, 20260.060.060.060.060.06-20.00%50,001
Feb 27, 20260.070.080.070.080.0815.38%219,500
Feb 26, 20260.070.070.070.070.07-13.33%166,000
Feb 25, 20260.070.080.070.080.0825.00%131,145
Feb 24, 20260.070.070.060.060.06-81,000
Feb 23, 20260.060.060.060.060.06-131,154
Feb 20, 20260.070.070.060.060.069.09%87,923
Feb 19, 20260.060.060.060.060.06-15.38%50,000
Feb 18, 20260.070.070.060.070.07-7.14%265,100
Feb 17, 20260.070.070.070.070.077.69%130,020
Feb 13, 20260.070.070.070.070.07-207,000
Feb 12, 20260.060.070.060.070.07-44,000
Feb 11, 20260.070.070.070.070.078.33%50,000
Feb 10, 20260.060.060.060.060.06-7.69%56,000
Feb 9, 20260.070.070.060.070.078.33%150,000
Feb 6, 20260.060.060.060.060.06-76,000
Feb 5, 20260.060.060.060.060.06-14.29%23,000
Feb 4, 20260.060.070.060.070.0727.27%96,500
Feb 3, 20260.050.060.050.060.0610.00%150,000
Feb 2, 20260.050.050.050.050.05-220,000
Jan 30, 20260.070.070.050.050.05-16.67%335,000
Jan 29, 20260.070.070.060.060.06-32,000
Jan 28, 20260.060.060.060.060.069.09%91,000
Jan 27, 20260.060.060.050.060.06-57,900
Jan 26, 20260.060.060.060.060.06-25,206
Jan 23, 20260.060.060.050.060.06-180,000
Jan 22, 20260.060.060.050.060.0610.00%204,506
Jan 21, 20260.050.050.050.050.05-9.09%45,002
Jan 20, 20260.050.060.050.060.06-108,000
Jan 19, 20260.050.060.050.060.0610.00%160,000
Jan 16, 20260.060.060.050.050.05-16.67%42,000
Jan 15, 20260.050.060.050.060.0620.00%170,000
Jan 14, 20260.050.050.050.050.05-16.67%3,000
Jan 13, 20260.050.060.050.060.0620.00%53,000
Jan 9, 20260.050.050.050.050.0511.11%47,000
Jan 8, 20260.040.050.040.050.0512.50%70,000
Jan 7, 20260.060.060.040.040.04-11.11%130,200
Jan 6, 20260.050.050.050.050.05-10.00%428,820
Jan 5, 20260.050.050.050.050.05150.00%283,845
Jan 2, 20260.060.060.020.020.02-60.00%105,725
Dec 30, 20250.050.050.050.050.05-23,500
Dec 29, 20250.050.050.050.050.0525.00%1,000
Dec 23, 20250.040.040.040.040.04-6,000
Dec 22, 20250.050.050.040.040.04-47,000
Dec 18, 20250.040.060.040.040.04-105,000
Dec 12, 20250.040.040.040.040.04-100,000
Dec 11, 20250.040.040.040.040.04-20.00%2,750
Dec 10, 20250.050.050.050.050.05-9.09%20,000
Dec 9, 20250.040.060.040.060.0637.50%2,000
Dec 5, 20250.040.040.040.040.04-1,000
Dec 4, 20250.050.050.040.040.04-20.00%2,000
Dec 2, 20250.050.060.050.050.0511.11%169,000
Dec 1, 20250.050.050.050.050.0512.50%71,397
Nov 28, 20250.040.040.040.040.04-11.11%75,000
Nov 25, 20250.050.050.050.050.05-19,000
Nov 24, 20250.050.050.050.050.0512.50%114,000
Nov 20, 20250.040.040.040.040.04-11.11%150,000
Nov 17, 20250.050.050.050.050.05-10.00%52,606
Nov 14, 20250.050.050.040.050.0525.00%248,576
Nov 13, 20250.050.050.040.040.04-20.00%120,350
Nov 12, 20250.050.050.040.050.0525.00%205,600
Nov 11, 20250.040.040.040.040.04-60,000
Nov 10, 20250.040.040.040.040.04-10,000
Nov 7, 20250.040.040.040.040.04-30,000
Nov 6, 20250.040.050.030.040.04-71,000
Nov 5, 20250.040.040.040.040.04-50,000
Nov 4, 20250.040.040.030.040.0414.29%73,000
Oct 31, 20250.040.040.040.040.04-12.50%5,000
Oct 27, 20250.040.040.040.040.0433.33%8,000
Oct 24, 20250.030.040.030.030.0320.00%75,000
Oct 23, 20250.030.030.030.030.03-21,030
Oct 22, 20250.040.040.030.030.03-16.67%118,000
Oct 21, 20250.030.030.030.030.03-25.00%163,000
Oct 20, 20250.050.050.040.040.04-11.11%75,000
Oct 17, 20250.040.050.040.050.05-208,000
Oct 16, 20250.050.050.040.050.05-458,000
Oct 15, 20250.050.050.050.050.05-37,576
Oct 14, 20250.040.050.040.050.0528.57%626,780
Oct 8, 20250.040.040.040.040.04-167,000
Oct 7, 20250.030.040.030.040.0416.67%93,000
Oct 6, 20250.040.040.030.030.03-57,000
Oct 3, 20250.020.030.020.030.03100.00%346,000
Sep 29, 20250.020.020.020.020.02-7,000
Sep 24, 20250.020.020.020.020.02-25.00%100,000
Sep 23, 20250.020.020.020.020.0233.33%46,000
Sep 18, 20250.020.020.020.020.02-14,000
Sep 17, 20250.020.020.020.020.02-25.00%10,000
Sep 15, 20250.020.020.020.020.02-3,000
Sep 12, 20250.020.020.020.020.02-6,000
Sep 10, 20250.020.020.020.020.02-2,000