Skip to main content
TNR Gold Corp. (TSXV:TNR)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
+0.005 (2.04%)
Apr 28, 2026, 3:38 PM EST

TNR Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.250.240.250.252.04%216,747
Apr 27, 20260.250.250.240.250.25-3.92%99,031
Apr 24, 20260.260.260.250.260.26-381,000
Apr 23, 20260.260.260.260.260.26-337,000
Apr 22, 20260.260.260.260.260.26-75,504
Apr 21, 20260.250.260.250.260.264.08%566,000
Apr 20, 20260.240.250.240.250.25-3.92%58,005
Apr 17, 20260.250.260.240.260.262.00%251,500
Apr 16, 20260.250.260.250.250.25-636,755
Apr 15, 20260.240.260.230.250.25-558,936
Apr 14, 20260.230.250.230.250.256.38%541,000
Apr 13, 20260.240.260.240.240.24-2.08%28,226
Apr 10, 20260.240.260.240.240.24-4.00%393,839
Apr 9, 20260.230.250.230.250.258.70%110,375
Apr 8, 20260.250.250.230.230.23-4.17%141,760
Apr 7, 20260.270.280.220.240.24-7.69%688,078
Apr 6, 20260.230.260.220.260.2630.00%1,713,773
Apr 2, 20260.200.200.200.200.20-33,470
Apr 1, 20260.200.200.200.200.20-2.44%138,750
Mar 31, 20260.220.220.200.210.21-2.38%259,472
Mar 30, 20260.230.240.200.210.21-6.67%944,352
Mar 27, 20260.180.230.180.230.2318.42%9,091,915
Mar 26, 20260.190.190.190.190.19-353,500
Mar 25, 20260.190.200.190.190.192.70%234,570
Mar 24, 20260.180.190.180.190.198.82%764,950
Mar 23, 20260.180.180.170.170.17-2.86%572,871
Mar 20, 20260.160.180.160.180.189.37%1,810,194
Mar 19, 20260.170.170.150.160.16-5.88%3,071,500
Mar 18, 20260.170.180.170.170.17-224,987
Mar 17, 20260.170.180.170.170.17-147,500
Mar 16, 20260.170.170.170.170.17-118,500
Mar 13, 20260.170.170.160.170.17-158,000
Mar 12, 20260.180.180.170.170.17-332,589
Mar 11, 20260.180.180.170.170.17-5.56%85,000
Mar 10, 20260.180.180.170.180.185.88%181,000
Mar 9, 20260.170.180.170.170.17-328,000
Mar 6, 20260.170.180.170.170.17-229,470
Mar 5, 20260.170.180.170.170.17-2.86%91,500
Mar 4, 20260.170.180.170.180.18-2.78%156,589
Mar 3, 20260.180.180.170.180.182.86%278,000
Mar 2, 20260.170.180.170.180.186.06%183,439
Feb 27, 20260.180.180.170.170.17-304,201
Feb 26, 20260.160.180.160.170.17-5.71%192,375
Feb 25, 20260.170.180.170.180.182.94%25,697
Feb 24, 20260.170.170.170.170.173.03%183,589
Feb 23, 20260.170.170.160.170.1710.00%75,750
Feb 20, 20260.150.150.150.150.15-9.09%6,750
Feb 19, 20260.170.170.170.170.173.13%3,577
Feb 18, 20260.160.160.160.160.16-3.03%90,307
Feb 17, 20260.160.170.140.170.17-193,336
Feb 13, 20260.170.170.170.170.17-7,500
Feb 12, 20260.170.170.170.170.173.13%25,100
Feb 11, 20260.160.160.160.160.16-33,525
Feb 10, 20260.170.170.160.160.16-5.88%327,358
Feb 9, 20260.170.180.170.170.173.03%253,969
Feb 6, 20260.150.170.150.170.173.13%278,000
Feb 5, 20260.160.170.150.160.16-250,493
Feb 4, 20260.180.180.160.160.16-11.11%152,595
Feb 3, 20260.170.180.160.180.1816.13%141,690
Feb 2, 20260.160.170.150.160.16-8.82%180,510
Jan 30, 20260.170.180.170.170.17-2.86%46,819
Jan 29, 20260.180.190.180.180.18-5.41%154,000
Jan 28, 20260.190.190.180.190.192.78%147,829
Jan 27, 20260.170.180.150.180.182.86%412,520
Jan 26, 20260.180.190.180.180.18-303,790
Jan 23, 20260.170.190.170.180.182.94%313,265
Jan 22, 20260.180.180.170.170.173.03%167,197
Jan 21, 20260.170.180.170.170.17-127,130
Jan 20, 20260.170.180.170.170.17-278,601
Jan 19, 20260.180.180.170.170.17-5.71%29,896
Jan 16, 20260.170.180.170.180.186.06%140,000
Jan 15, 20260.170.170.170.170.17-2.94%9,006
Jan 14, 20260.160.170.160.170.173.03%136,014
Jan 13, 20260.170.170.170.170.17-2.94%10,630
Jan 12, 20260.180.180.170.170.17-2.86%145,455
Jan 9, 20260.160.180.160.180.189.37%156,000
Jan 8, 20260.160.170.160.160.16-8.57%12,900
Jan 7, 20260.180.180.180.180.182.94%4,000
Jan 6, 20260.170.170.170.170.179.68%130,000
Jan 5, 20260.160.160.150.160.16-3.13%213,629
Jan 2, 20260.160.160.150.160.16-5.88%368,400
Dec 31, 20250.160.170.160.170.176.25%33,520
Dec 30, 20250.160.160.160.160.16-5.88%192,350
Dec 29, 20250.180.180.160.170.17-152,645
Dec 24, 20250.150.170.150.170.176.25%206,500
Dec 23, 20250.160.160.160.160.163.23%301,338
Dec 22, 20250.160.160.150.160.16-3.13%438,699
Dec 19, 20250.140.160.140.160.1628.00%1,501,500
Dec 18, 20250.140.140.120.130.13-7.41%2,133,000
Dec 17, 20250.150.150.140.140.14-10.00%418,387
Dec 16, 20250.160.160.150.150.15-6.25%180,000
Dec 15, 20250.160.160.150.160.16-86,931
Dec 11, 20250.160.160.150.160.16-113,000
Dec 10, 20250.160.170.160.160.16-88,578
Dec 9, 20250.160.160.150.160.166.67%65,500
Dec 5, 20250.150.150.150.150.15-33,079
Dec 3, 20250.150.150.150.150.153.45%669,246
Dec 2, 20250.150.150.140.150.15-1,642,772
Dec 1, 20250.140.150.140.150.157.41%622,839
Nov 28, 20250.140.150.140.140.14-190,900