TNR Gold (TNR.V) Price: 0.29

TNR Gold Corp. (TNR.V)

0.29 0.00 (0.00%) CAD | TSXV | Nov 06, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 06, 2026	0.29	0.29	0.285	0.29	61500.00
Nov 05, 2026	0.295	0.295	0.28	0.285	77000.00
Nov 04, 2026	0.29	0.29	0.285	0.285	43939.00
Nov 03, 2026	0.29	0.295	0.28	0.285	83750.00
Nov 02, 2026	0.28	0.29	0.27	0.29	208200.0
Oct 30, 2026	0.285	0.295	0.28	0.28	120725.0
Oct 29, 2026	0.30	0.30	0.285	0.30	136500.0
Oct 28, 2026	0.29	0.29	0.29	0.29	9000.00
Oct 27, 2026	0.29	0.30	0.285	0.29	91000.00
Oct 26, 2026	0.295	0.295	0.285	0.29	322025.0
Oct 23, 2026	0.275	0.30	0.275	0.30	538270.0
Oct 22, 2026	0.30	0.30	0.28	0.295	273430.0
Oct 21, 2026	0.30	0.30	0.295	0.30	169440.0
Oct 20, 2026	0.305	0.305	0.30	0.305	15601.00
Oct 19, 2026	0.29	0.32	0.26	0.315	421325.0
Oct 16, 2026	0.30	0.30	0.285	0.29	136050.0
Oct 15, 2026	0.30	0.30	0.285	0.30	123500.0
Oct 14, 2026	0.325	0.325	0.28	0.28	504491.0
Oct 13, 2026	0.30	0.315	0.295	0.30	374958.0
Oct 09, 2026	0.31	0.31	0.29	0.30	477500.0
Oct 08, 2026	0.31	0.31	0.30	0.30	854807.0
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

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