TNR Gold (TNR.V) Price: 0.30

TNR Gold Corp. (TNR.V)

0.30 0.00 (0.00%) CAD | TSXV | Oct 07, 16:00

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 07, 2026	0.355	0.355	0.295	0.30	3.428M
Oct 06, 2026	0.275	0.31	0.275	0.30	989420.0
Oct 05, 2026	0.295	0.295	0.26	0.26	177300.0
Oct 02, 2026	0.29	0.29	0.265	0.265	49625.00
Oct 01, 2026	0.29	0.295	0.29	0.295	3100.00
Sep 30, 2026	0.265	0.31	0.265	0.29	432748.0
Sep 29, 2026	0.255	0.27	0.255	0.265	185400.0
Sep 28, 2026	0.265	0.265	0.225	0.23	340930.0
Sep 25, 2026	0.245	0.255	0.245	0.25	19109.00
Sep 24, 2026	0.25	0.255	0.25	0.25	101550.0
Sep 23, 2026	0.265	0.275	0.25	0.26	178577.0
Sep 22, 2026	0.265	0.275	0.265	0.275	103515.0
Sep 21, 2026	0.27	0.27	0.265	0.27	59110.00
Sep 18, 2026	0.27	0.27	0.25	0.27	197611.0
Sep 17, 2026	0.25	0.255	0.25	0.25	90500.00
Sep 16, 2026	0.245	0.25	0.24	0.24	166189.0
Sep 15, 2026	0.245	0.275	0.24	0.24	746100.0
Sep 14, 2026	0.255	0.27	0.24	0.265	391892.0
Sep 11, 2026	0.26	0.2725	0.255	0.26	108000.0
Sep 10, 2026	0.27	0.275	0.265	0.275	135985.0
Sep 09, 2026	0.29	0.29	0.28	0.28	106000.0
Sep 08, 2026	0.29	0.29	0.275	0.29	78835.00
Sep 04, 2026	0.275	0.285	0.26	0.27	166200.0
Sep 03, 2026	0.28	0.28	0.275	0.28	17780.00
Sep 02, 2026	0.305	0.31	0.27	0.28	521080.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks