TNR Gold Corp. TNR
TSXV · Canada · Non-Energy Minerals
CAD 0.2950+0.01 (+1.72%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.29 | +1.72% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 3.10K |
| 2026-09-30 | CAD 0.29 | +9.43% | CAD 0.26 | CAD 0.31 | CAD 0.26 | 432.70K |
| 2026-09-29 | CAD 0.26 | +15.22% | CAD 0.25 | CAD 0.27 | CAD 0.25 | 185.40K |
| 2026-09-28 | CAD 0.23 | -8.00% | CAD 0.26 | CAD 0.26 | CAD 0.22 | 340.90K |
| 2026-09-25 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 19.10K |
| 2026-09-24 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 101.60K |
| 2026-09-23 | CAD 0.26 | -5.45% | CAD 0.26 | CAD 0.28 | CAD 0.25 | 178.60K |
| 2026-09-22 | CAD 0.28 | +1.85% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 103.50K |
| 2026-09-21 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 59.10K |
| 2026-09-18 | CAD 0.27 | +8.00% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 197.60K |
| 2026-09-17 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 90.50K |
| 2026-09-16 | CAD 0.24 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 166.20K |
| 2026-09-15 | CAD 0.24 | -9.43% | CAD 0.25 | CAD 0.28 | CAD 0.24 | 746.10K |
| 2026-09-14 | CAD 0.26 | +1.92% | CAD 0.25 | CAD 0.27 | CAD 0.24 | 391.90K |
| 2026-09-11 | CAD 0.26 | -5.45% | CAD 0.26 | CAD 0.27 | CAD 0.25 | 108.00K |
| 2026-09-10 | CAD 0.28 | -1.79% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 136.00K |
| 2026-09-09 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 106.00K |
| 2026-09-08 | CAD 0.29 | +7.41% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 78.80K |
| 2026-09-04 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 166.20K |
| 2026-09-03 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 17.80K |
| 2026-09-02 | CAD 0.28 | -3.45% | CAD 0.31 | CAD 0.31 | CAD 0.27 | 521.10K |
| 2026-09-01 | CAD 0.29 | -4.92% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 90.00K |
| 2026-08-31 | CAD 0.31 | +5.90% | CAD 0.28 | CAD 0.31 | CAD 0.26 | 184.50K |
| 2026-08-28 | CAD 0.29 | -4.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 121.90K |
| 2026-08-27 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 77.20K |
| 2026-08-26 | CAD 0.30 | +1.69% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 10.50K |
| 2026-08-25 | CAD 0.29 | -6.35% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 82.70K |
| 2026-08-24 | CAD 0.31 | -1.56% | CAD 0.28 | CAD 0.32 | CAD 0.28 | 100.30K |
| 2026-08-21 | CAD 0.32 | -5.88% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 140.90K |
| 2026-08-20 | CAD 0.34 | +1.49% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 30.50K |
| 2026-08-19 | CAD 0.34 | -4.29% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 67.60K |
| 2026-08-18 | CAD 0.35 | +9.38% | CAD 0.33 | CAD 0.35 | CAD 0.33 | 143.70K |
| 2026-08-17 | CAD 0.32 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 117.10K |
| 2026-08-14 | CAD 0.32 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 53.60K |
| 2026-08-13 | CAD 0.32 | +3.23% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 1.06M |
| 2026-08-12 | CAD 0.31 | -1.59% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 118.10K |
| 2026-08-11 | CAD 0.31 | +12.50% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 880.70K |
| 2026-08-10 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 187.10K |
| 2026-08-07 | CAD 0.28 | +1.82% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 198.30K |
| 2026-08-06 | CAD 0.28 | +1.85% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 196.00K |
| 2026-08-05 | CAD 0.27 | -1.82% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 161.50K |
| 2026-08-04 | CAD 0.28 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 624.00K |
| 2026-07-31 | CAD 0.28 | +1.85% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 85.70K |
| 2026-07-30 | CAD 0.27 | -1.82% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 56.40K |
| 2026-07-29 | CAD 0.28 | +1.85% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 110.00K |
| 2026-07-28 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 208.70K |
| 2026-07-27 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 172.60K |
| 2026-07-24 | CAD 0.27 | +8.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 528.40K |
| 2026-07-23 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 1.04M |
| 2026-07-22 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 216.30K |
| 2026-07-21 | CAD 0.25 | +4.17% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 66.50K |
| 2026-07-20 | CAD 0.24 | 0.00% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 80.00K |
| 2026-07-17 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 0 |
| 2026-07-16 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 29.00K |
| 2026-07-15 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 0 |
| 2026-07-14 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 0 |
| 2026-07-13 | CAD 0.24 | -5.88% | CAD 0.23 | CAD 0.24 | CAD 0.21 | 139.50K |
| 2026-07-10 | CAD 0.25 | -1.92% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 203.10K |
| 2026-07-09 | CAD 0.26 | +6.12% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 20.70K |
| 2026-07-08 | CAD 0.25 | -7.55% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 66.50K |
| 2026-07-07 | CAD 0.26 | +1.92% | CAD 0.24 | CAD 0.26 | CAD 0.24 | 173.70K |
| 2026-07-06 | CAD 0.26 | -1.89% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 40.00K |
| 2026-07-03 | CAD 0.26 | +10.42% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 115.10K |
| 2026-07-02 | CAD 0.24 | -2.04% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 209.60K |
| 2026-06-30 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-06-29 | CAD 0.25 | -3.92% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 202.40K |
| 2026-06-26 | CAD 0.25 | -3.77% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 165.50K |
| 2026-06-25 | CAD 0.26 | +17.78% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 153.80K |
| 2026-06-24 | CAD 0.22 | -10.00% | CAD 0.25 | CAD 0.26 | CAD 0.22 | 239.60K |
| 2026-06-23 | CAD 0.25 | +4.17% | CAD 0.23 | CAD 0.25 | CAD 0.21 | 303.00K |
| 2026-06-22 | CAD 0.24 | -5.88% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 46.60K |
| 2026-06-19 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 0 |
| 2026-06-18 | CAD 0.25 | -3.77% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 2.00K |
| 2026-06-17 | CAD 0.26 | -1.85% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 21.50K |
| 2026-06-16 | CAD 0.27 | +10.20% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 12.10K |
| 2026-06-15 | CAD 0.25 | -7.55% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 21.40K |
| 2026-06-12 | CAD 0.26 | +12.77% | CAD 0.24 | CAD 0.27 | CAD 0.24 | 388.50K |
| 2026-06-11 | CAD 0.23 | +4.44% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 32.50K |
| 2026-06-10 | CAD 0.22 | -2.17% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 147.50K |
| 2026-06-09 | CAD 0.23 | 0.00% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 50.50K |
| 2026-06-08 | CAD 0.23 | +4.55% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 117.00K |
| 2026-06-05 | CAD 0.22 | -13.73% | CAD 0.24 | CAD 0.25 | CAD 0.22 | 447.00K |
| 2026-06-04 | CAD 0.25 | +8.51% | CAD 0.23 | CAD 0.26 | CAD 0.23 | 593.80K |
| 2026-06-03 | CAD 0.23 | -4.08% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 49.60K |
| 2026-06-02 | CAD 0.25 | +6.52% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 1.33M |
| 2026-06-01 | CAD 0.23 | +2.22% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 4.10K |
| 2026-05-29 | CAD 0.22 | -8.16% | CAD 0.25 | CAD 0.25 | CAD 0.22 | 11.00K |
| 2026-05-28 | CAD 0.25 | -2.00% | CAD 0.25 | CAD 0.25 | CAD 0.22 | 526.20K |
| 2026-05-27 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 911.60K |
| 2026-05-26 | CAD 0.25 | -1.96% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 668.30K |