TNR Gold Corp (new) (TNR) Historical Prices

Time Period

Events

TSE:TNR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	120,725	0.43
Oct 29, 2026	0.30	0.30	0.29	0.30	0.30	+3.45%	136,500	0.48
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	9,000	0.03
Oct 27, 2026	0.29	0.30	0.29	0.29	0.29	+0.00%	91,000	0.32
Oct 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	322,025	1.15
Oct 23, 2026	0.28	0.30	0.28	0.30	0.30	+1.69%	538,270	1.97
Oct 22, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	273,430	1.00
Oct 21, 2026	0.30	0.30	0.30	0.30	0.30	-0.99%	169,440	0.61
Oct 20, 2026	0.31	0.31	0.30	0.30	0.30	-3.19%	15,601	0.05
Oct 19, 2026	0.29	0.32	0.26	0.31	0.31	+7.93%	421,325	1.45
Oct 16, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	136,050	0.47
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	+7.14%	123,500	0.43
Oct 14, 2026	0.33	0.33	0.28	0.28	0.28	-6.67%	504,491	1.80
Oct 13, 2026	0.30	0.32	0.30	0.30	0.30	+0.00%	374,958	1.36
Oct 12, 2026	0.31	0.31	0.29	0.30	0.30	+0.00%	0	0.00
Oct 09, 2026	0.31	0.31	0.29	0.30	0.30	+0.00%	477,500	1.78
Oct 08, 2026	0.31	0.31	0.30	0.30	0.30	+0.00%	854,807	3.33
Oct 07, 2026	0.36	0.36	0.30	0.30	0.30	+0.00%	3,428,085	16.69
Oct 06, 2026	0.28	0.31	0.28	0.30	0.30	+15.38%	989,420	5.21
Oct 05, 2026	0.30	0.30	0.26	0.26	0.26	-1.89%	177,300	0.94
Oct 02, 2026	0.29	0.29	0.27	0.27	0.27	-10.17%	49,625	0.26
Oct 01, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	3,100	0.02
Sep 30, 2026	0.27	0.31	0.27	0.29	0.29	+9.43%	432,748	2.33
Sep 29, 2026	0.26	0.27	0.26	0.27	0.27	+15.22%	185,400	1.00
Sep 28, 2026	0.27	0.27	0.23	0.23	0.23	-8.00%	340,930	1.89
Sep 25, 2026	0.25	0.26	0.25	0.25	0.25	+0.00%	19,109	0.11
Sep 24, 2026	0.25	0.26	0.25	0.25	0.25	-3.85%	101,550	0.56
Sep 23, 2026	0.27	0.28	0.25	0.26	0.26	-5.45%	178,577	0.98
Sep 22, 2026	0.27	0.28	0.27	0.28	0.28	+1.85%	103,515	0.57
Sep 21, 2026	0.27	0.27	0.27	0.27	0.27	+0.00%	59,110	0.32
Sep 18, 2026	0.27	0.27	0.25	0.27	0.27	+8.00%	197,611	1.06
Sep 17, 2026	0.25	0.26	0.25	0.25	0.25	+4.17%	90,500	0.49
Sep 16, 2026	0.25	0.25	0.24	0.24	0.24	+0.00%	166,189	0.90
Sep 15, 2026	0.25	0.28	0.24	0.24	0.24	-9.43%	746,100	4.34
Sep 14, 2026	0.26	0.27	0.24	0.27	0.27	+1.92%	391,892	2.36
Sep 11, 2026	0.26	0.27	0.26	0.26	0.26	-5.45%	108,000	0.66
Sep 10, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	135,985	0.84
Sep 09, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	106,000	0.63
Sep 08, 2026	0.29	0.29	0.28	0.29	0.29	+7.41%	78,835	0.47
Sep 07, 2026	0.28	0.29	0.26	0.27	0.27	+0.00%	0	0.00
Sep 04, 2026	0.28	0.29	0.26	0.27	0.27	-3.57%	166,200	0.99
Sep 03, 2026	0.28	0.28	0.28	0.28	0.28	+0.00%	17,780	0.11
Sep 02, 2026	0.31	0.31	0.27	0.28	0.28	-3.45%	521,080	3.11
Sep 01, 2026	0.28	0.30	0.28	0.29	0.29	-4.92%	90,000	0.51
Aug 31, 2026	0.28	0.31	0.27	0.31	0.31	+5.90%	184,539	1.06
Aug 28, 2026	0.30	0.30	0.29	0.29	0.29	-4.00%	121,879	0.63
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	77,150	0.40
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	10,500	0.05
Aug 25, 2026	0.32	0.32	0.30	0.30	0.30	-6.35%	82,688	0.42
Aug 24, 2026	0.29	0.32	0.29	0.32	0.32	-1.56%	100,254	0.47

TNR Gold Corp (new) historical prices

TNR Gold Corp (new) (TNR) Historical Prices

Become an Expert with TipRanks Premium