NYSE:TRX
Tanzanian Royalty Exploration Corp. (US) Stock Price (Quote)
$0.471
+0.0110 (+2.39%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.366 | $0.490 | Friday, 19th Apr 2024 TRX stock ended at $0.471. This is 2.39% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.24% from a day low at $0.456 to a day high of $0.480. |
| 90 days | $0.315 | $0.490 | |
| 52 weeks | $0.315 | $0.597 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.460 | $0.480 | $0.456 | $0.471 | 414 749 |
| 2024-04-18 | $0.447 | $0.468 | $0.447 | $0.460 | 403 581 |
| 2024-04-17 | $0.490 | $0.490 | $0.441 | $0.447 | 934 772 |
| 2024-04-16 | $0.413 | $0.480 | $0.411 | $0.470 | 985 264 |
| 2024-04-15 | $0.430 | $0.430 | $0.394 | $0.413 | 1 197 762 |
| 2024-04-12 | $0.478 | $0.478 | $0.400 | $0.416 | 1 111 252 |
| 2024-04-11 | $0.436 | $0.461 | $0.435 | $0.459 | 431 015 |
| 2024-04-10 | $0.440 | $0.460 | $0.430 | $0.447 | 323 887 |
| 2024-04-09 | $0.448 | $0.460 | $0.439 | $0.448 | 356 659 |
| 2024-04-08 | $0.459 | $0.460 | $0.420 | $0.432 | 797 985 |
| 2024-04-05 | $0.430 | $0.470 | $0.430 | $0.459 | 525 041 |
| 2024-04-04 | $0.460 | $0.470 | $0.430 | $0.440 | 495 517 |
| 2024-04-03 | $0.440 | $0.470 | $0.436 | $0.458 | 751 231 |
| 2024-04-02 | $0.410 | $0.443 | $0.410 | $0.437 | 818 512 |
| 2024-04-01 | $0.392 | $0.420 | $0.392 | $0.410 | 759 615 |
| 2024-03-28 | $0.380 | $0.390 | $0.380 | $0.389 | 283 737 |
| 2024-03-27 | $0.382 | $0.387 | $0.367 | $0.384 | 259 646 |
| 2024-03-26 | $0.380 | $0.384 | $0.366 | $0.373 | 266 531 |
| 2024-03-25 | $0.386 | $0.386 | $0.370 | $0.371 | 202 600 |
| 2024-03-22 | $0.391 | $0.391 | $0.383 | $0.385 | 101 721 |
| 2024-03-21 | $0.381 | $0.399 | $0.381 | $0.395 | 258 126 |
| 2024-03-20 | $0.373 | $0.386 | $0.373 | $0.385 | 113 766 |
| 2024-03-19 | $0.383 | $0.385 | $0.370 | $0.377 | 98 622 |
| 2024-03-18 | $0.391 | $0.396 | $0.381 | $0.390 | 191 827 |
| 2024-03-15 | $0.391 | $0.397 | $0.385 | $0.391 | 172 093 |
