OTC Markets OTCPK - Delayed Quote USD

TNR Gold Corp. (TRRXF)

0.0500

0.0000

(0.00%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 14, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 11, 2025	0.0483	0.0500	0.0483	0.0500	0.0500	2,000
Apr 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,390
Apr 9, 2025	0.0341	0.0341	0.0341	0.0341	0.0341	-
Apr 8, 2025	0.0341	0.0341	0.0341	0.0341	0.0341	-
Apr 7, 2025	0.0341	0.0341	0.0341	0.0341	0.0341	-
Apr 4, 2025	0.0341	0.0341	0.0341	0.0341	0.0341	-
Apr 3, 2025	0.0400	0.0400	0.0341	0.0341	0.0341	21,900
Apr 2, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 1, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	999
Mar 31, 2025	0.0468	0.0550	0.0251	0.0251	0.0251	560
Mar 28, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	500
Mar 27, 2025	0.0385	0.0385	0.0385	0.0385	0.0385	-
Mar 26, 2025	0.0385	0.0385	0.0385	0.0385	0.0385	7,000
Mar 25, 2025	0.0497	0.0497	0.0497	0.0497	0.0497	3,000
Mar 24, 2025	0.0422	0.0550	0.0422	0.0550	0.0550	12,000
Mar 21, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Mar 20, 2025	0.0400	0.0550	0.0370	0.0550	0.0550	62,809
Mar 19, 2025	0.0410	0.0420	0.0410	0.0420	0.0420	20,001
Mar 18, 2025	0.0439	0.0439	0.0439	0.0439	0.0439	12,500
Mar 17, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 14, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	6,190
Mar 12, 2025	0.0440	0.0450	0.0440	0.0440	0.0440	32,490
Mar 11, 2025	0.0395	0.0395	0.0395	0.0395	0.0395	2,000
Mar 10, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 7, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	181,500
Mar 6, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	30,000
Mar 5, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Mar 4, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 3, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
Feb 28, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
Feb 27, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	15,000
Feb 26, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	2,500
Feb 25, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 24, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	2,500
Feb 21, 2025	0.0350	0.0350	0.0310	0.0320	0.0320	29,000
Feb 20, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Feb 19, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Feb 18, 2025	0.0430	0.0430	0.0430	0.0430	0.0430	24,950
Feb 14, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	3,250
Feb 13, 2025	0.0360	0.0380	0.0310	0.0380	0.0380	20,100
Feb 12, 2025	0.0410	0.0410	0.0360	0.0360	0.0360	40,000
Feb 11, 2025	0.0334	0.0410	0.0334	0.0370	0.0370	38,000
Feb 10, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	1,700
Feb 7, 2025	0.0430	0.0450	0.0430	0.0450	0.0450	65,000
Feb 6, 2025	0.0350	0.0430	0.0350	0.0430	0.0430	220,000
Feb 5, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 4, 2025	0.0350	0.0400	0.0330	0.0330	0.0330	13,279
Feb 3, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 31, 2025	0.0400	0.0400	0.0330	0.0330	0.0330	105,000
Jan 30, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	91,000
Jan 29, 2025	0.0272	0.0272	0.0272	0.0272	0.0272	3,500
Jan 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jan 27, 2025	0.0317	0.0317	0.0317	0.0317	0.0317	7,000
Jan 24, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 23, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 22, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 21, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 17, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 16, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	3,500
Jan 15, 2025	0.0397	0.0397	0.0397	0.0397	0.0397	-
Jan 14, 2025	0.0397	0.0397	0.0397	0.0397	0.0397	-
Jan 13, 2025	0.0397	0.0397	0.0397	0.0397	0.0397	1,000
Jan 10, 2025	0.0121	0.0400	0.0121	0.0300	0.0300	52,500
Jan 8, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 7, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	13,000
Jan 6, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	21,750
Jan 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jan 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	40,000
Dec 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,108
Dec 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 20, 2024	0.0310	0.0410	0.0310	0.0350	0.0350	59,105
Dec 19, 2024	0.0420	0.0420	0.0311	0.0311	0.0311	20,500
Dec 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 11, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	5,000
Dec 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	18,730
Dec 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	128,600
Dec 4, 2024	0.0305	0.0305	0.0300	0.0300	0.0300	6,000
Dec 3, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	500
Dec 2, 2024	0.0305	0.0305	0.0280	0.0280	0.0280	21,000
Nov 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	79,000
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,950
Nov 13, 2024	0.0308	0.0308	0.0250	0.0250	0.0250	440
Nov 12, 2024	0.0410	0.0430	0.0410	0.0430	0.0430	4,878
Nov 11, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	40,000
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 4, 2024	0.0250	0.0310	0.0250	0.0250	0.0250	4,500
Nov 1, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	15,500
Oct 31, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Oct 30, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Oct 29, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	2,325
Oct 28, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Oct 25, 2024	0.0250	0.0430	0.0250	0.0430	0.0430	102,900
Oct 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	402
Oct 23, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	100,000
Oct 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 21, 2024	0.0348	0.0450	0.0260	0.0450	0.0450	11,528
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Oct 11, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	6,000
Oct 10, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Oct 9, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Oct 8, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	4,500
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,335
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	12,899
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	20,000
Sep 23, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Sep 20, 2024	0.0300	0.0301	0.0300	0.0301	0.0301	9,576
Sep 19, 2024	0.0282	0.0282	0.0250	0.0250	0.0250	6,200
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 13, 2024	0.0400	0.0460	0.0400	0.0400	0.0400	45,000
Sep 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	225,000
Sep 10, 2024	0.0111	0.0281	0.0111	0.0281	0.0281	4,500
Sep 9, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	6,000
Sep 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,350
Sep 5, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Sep 4, 2024	0.0080	0.0481	0.0080	0.0096	0.0096	35,100
Sep 3, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 28, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	3,400
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0480	0.0480	0.0350	0.0350	0.0350	17,401
Aug 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 14, 2024	0.0350	0.0390	0.0350	0.0390	0.0390	11,000
Aug 13, 2024	0.0451	0.0481	0.0451	0.0481	0.0481	15,000
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,649
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,600
Aug 2, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Aug 1, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jul 31, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	10,000
Jul 30, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	20,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,100
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0400	0.0481	0.0350	0.0350	0.0350	26,500
Jul 23, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 22, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 19, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 18, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 17, 2024	0.0481	0.0481	0.0480	0.0481	0.0481	28,500
Jul 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	47,050
Jul 15, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 12, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 11, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 10, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 9, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 8, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jul 5, 2024	0.0300	0.0481	0.0300	0.0481	0.0481	17,000
Jul 3, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	1,000
Jul 2, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	7,100
Jul 1, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	4,000
Jun 28, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	-
Jun 27, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	3,000
Jun 26, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	-
Jun 25, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	300
Jun 24, 2024	0.0375	0.0420	0.0375	0.0375	0.0375	23,025
Jun 21, 2024	0.0482	0.0482	0.0482	0.0482	0.0482	-
Jun 20, 2024	0.0482	0.0482	0.0482	0.0482	0.0482	10,000
Jun 18, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	935
Jun 17, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 14, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 13, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 12, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 11, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 10, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 7, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 6, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	10,050
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jun 4, 2024	0.0519	0.0519	0.0519	0.0519	0.0519	5,100
Jun 3, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
May 31, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
May 30, 2024	0.0475	0.0540	0.0475	0.0540	0.0540	124,108
May 29, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	87,000
May 28, 2024	0.0549	0.0549	0.0549	0.0549	0.0549	11,000
May 24, 2024	0.0400	0.0400	0.0201	0.0201	0.0201	20,000
May 23, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 22, 2024	0.0500	0.0500	0.0470	0.0470	0.0470	32,500
May 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	8,000
May 20, 2024	0.0500	0.0549	0.0400	0.0549	0.0549	14,000
May 17, 2024	0.0300	0.0500	0.0300	0.0480	0.0480	57,081
May 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	12,500
May 15, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	-
May 14, 2024	0.0425	0.0455	0.0425	0.0455	0.0455	12,000
May 13, 2024	0.0513	0.0513	0.0513	0.0513	0.0513	250
May 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	250
May 9, 2024	0.0412	0.0412	0.0405	0.0405	0.0405	13,250
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0387	0.0400	0.0377	0.0400	0.0400	50,000
May 6, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
May 3, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
May 2, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
May 1, 2024	0.0420	0.0480	0.0420	0.0480	0.0480	34,000
Apr 30, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 29, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	8,500
Apr 26, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	4,400
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 22, 2024	0.0432	0.0432	0.0400	0.0400	0.0400	20,000
Apr 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	12,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-

T4W.SG Toro Energy Limited

0.0975

0.00%

MLGCF M3 Metals Corp.

0.2644

0.00%

LITRF Lithium Royalty Corp.

3.3500

0.00%

CRUCF Colibri Resource Corporation

0.0299

0.00%

ATMTF Andrada Mining Limited

0.0350

0.00%

LXENF Lithium Energi Exploration Inc.

0.0124

0.00%

ATOXF Quantum Critical Metals Corp.

0.0900

0.00%

SMDZF Strategic Metals Ltd.

0.1400

0.00%

TGOLF Thunder Gold Corp.

0.0417

0.00%

THSGF Thesis Gold Inc.

0.6910

+2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TNR Gold Corp. (TRRXF)

Related Tickers