Terra Rossa Gold Ltd. TRR
TSXV · Canada · Non-Energy Minerals
CAD 0.4000+0.01 (+2.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 1.00K |
| 2026-10-01 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 51.00K |
| 2026-09-30 | CAD 0.39 | -1.27% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 79.00K |
| 2026-09-29 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 1.50K |
| 2026-09-28 | CAD 0.40 | -1.25% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 38.00K |
| 2026-09-25 | CAD 0.40 | +2.56% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 17.60K |
| 2026-09-24 | CAD 0.39 | +2.63% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 80.50K |
| 2026-09-23 | CAD 0.38 | +11.76% | CAD 0.35 | CAD 0.38 | CAD 0.34 | 280.50K |
| 2026-09-22 | CAD 0.34 | -1.45% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 13.50K |
| 2026-09-21 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 3.00K |
| 2026-09-18 | CAD 0.34 | -2.86% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 15.00K |
| 2026-09-17 | CAD 0.35 | +9.38% | CAD 0.32 | CAD 0.35 | CAD 0.32 | 156.50K |
| 2026-09-16 | CAD 0.32 | -4.48% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 70.32K |
| 2026-09-15 | CAD 0.34 | -2.90% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 29.00K |
| 2026-09-14 | CAD 0.34 | -1.43% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 122.50K |
| 2026-09-11 | CAD 0.35 | +1.45% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 5.90K |
| 2026-09-10 | CAD 0.34 | -1.43% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 10.00K |
| 2026-09-09 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 294.50K |
| 2026-09-08 | CAD 0.35 | +6.06% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 227.00K |
| 2026-09-04 | CAD 0.33 | -8.33% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 88.00K |
| 2026-09-03 | CAD 0.36 | +5.88% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 150.00K |
| 2026-09-02 | CAD 0.34 | +6.25% | CAD 0.33 | CAD 0.35 | CAD 0.32 | 166.50K |
| 2026-09-01 | CAD 0.32 | -11.11% | CAD 0.35 | CAD 0.35 | CAD 0.31 | 326.50K |
| 2026-08-31 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 15.50K |
| 2026-08-28 | CAD 0.36 | +2.86% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 2.00K |
| 2026-08-27 | CAD 0.35 | +2.94% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 64.00K |
| 2026-08-26 | CAD 0.34 | -2.86% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 39.00K |
| 2026-08-25 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.37 | CAD 0.34 | 117.00K |
| 2026-08-24 | CAD 0.36 | -1.37% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 12.00K |
| 2026-08-21 | CAD 0.37 | +7.35% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 364.95K |
| 2026-08-20 | CAD 0.34 | +7.94% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 176.50K |
| 2026-08-19 | CAD 0.31 | -8.70% | CAD 0.36 | CAD 0.36 | CAD 0.31 | 178.55K |
| 2026-08-18 | CAD 0.34 | -1.43% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 163.00K |
| 2026-08-17 | CAD 0.35 | -5.41% | CAD 0.38 | CAD 0.38 | CAD 0.33 | 137.50K |
| 2026-08-14 | CAD 0.37 | -7.50% | CAD 0.41 | CAD 0.41 | CAD 0.35 | 58.00K |
| 2026-08-13 | CAD 0.40 | +3.90% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 28.50K |
| 2026-08-12 | CAD 0.38 | +2.67% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 4.00K |
| 2026-08-11 | CAD 0.38 | +1.35% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 63.50K |
| 2026-08-10 | CAD 0.37 | +4.23% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 2.50K |
| 2026-08-07 | CAD 0.35 | -6.58% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 180.00K |
| 2026-08-06 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 4.00K |
| 2026-08-05 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 62.51K |
| 2026-08-04 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 15.00K |
| 2026-07-31 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 1.00K |
| 2026-07-30 | CAD 0.38 | +1.33% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 21.50K |
| 2026-07-29 | CAD 0.38 | +2.74% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 39.00K |
| 2026-07-28 | CAD 0.37 | +4.29% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 43.51K |
| 2026-07-27 | CAD 0.35 | -5.41% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 53.00K |
| 2026-07-24 | CAD 0.37 | +1.37% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 2.00K |
| 2026-07-23 | CAD 0.37 | -2.67% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 39.00K |
| 2026-07-22 | CAD 0.38 | -1.32% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 2.00K |
| 2026-07-21 | CAD 0.38 | +7.04% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 140.00K |
| 2026-07-20 | CAD 0.35 | +1.43% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 6.00K |
| 2026-07-17 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 210.00K |
| 2026-07-16 | CAD 0.35 | -1.41% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 93.60K |
| 2026-07-15 | CAD 0.35 | +1.43% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 14.50K |
| 2026-07-14 | CAD 0.35 | +1.45% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 271.50K |
| 2026-07-13 | CAD 0.34 | -4.17% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 105.50K |
| 2026-07-10 | CAD 0.36 | +5.88% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 2.00K |
| 2026-07-09 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 40.50K |
| 2026-07-08 | CAD 0.34 | -6.85% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 52.75K |
| 2026-07-07 | CAD 0.37 | -1.35% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 17.50K |
| 2026-07-06 | CAD 0.37 | +2.78% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 26.00K |
| 2026-07-03 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 2.50K |
| 2026-07-02 | CAD 0.36 | -5.26% | CAD 0.40 | CAD 0.40 | CAD 0.36 | 125.03K |
| 2026-06-30 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-06-29 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 8.20K |
| 2026-06-26 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 52.21K |
| 2026-06-25 | CAD 0.38 | +8.57% | CAD 0.37 | CAD 0.39 | CAD 0.37 | 76.01K |
| 2026-06-24 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 84.50K |
| 2026-06-23 | CAD 0.36 | -6.49% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 37.00K |
| 2026-06-22 | CAD 0.38 | +1.32% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 37.00K |
| 2026-06-19 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 10.00K |
| 2026-06-18 | CAD 0.38 | -1.30% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 29.50K |
| 2026-06-17 | CAD 0.38 | +4.05% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 36.50K |
| 2026-06-16 | CAD 0.37 | +4.23% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 4.00K |
| 2026-06-15 | CAD 0.35 | -1.39% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 113.50K |
| 2026-06-12 | CAD 0.36 | +2.86% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 15.50K |
| 2026-06-11 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 35.00K |
| 2026-06-10 | CAD 0.36 | -7.69% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 87.00K |
| 2026-06-09 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 3.00K |
| 2026-06-08 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 3.00K |
| 2026-06-05 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 7.10K |
| 2026-06-04 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 2.00K |
| 2026-06-03 | CAD 0.39 | +1.30% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 69.00K |
| 2026-06-02 | CAD 0.38 | -1.28% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 4.07K |
| 2026-06-01 | CAD 0.39 | -6.02% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 9.00K |
| 2026-05-29 | CAD 0.41 | +3.75% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 64.00K |
| 2026-05-28 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 8.00K |
| 2026-05-27 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 2.99K |