Tanzanian Gold Corporation Common Stockのデータ

Tanzanian Gold Corporation Common Stockの基本情報

名前 Tanzanian Gold Corporation Common Stock
ティッカー TRX
国 Canada
上場年 nan
セクター Basic Industries

Tanzanian Gold Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 0.94 0.84 0.92 0.88 18531600.0 0.88
2021-02-12 0.95 0.81 0.87 0.89 18852300.0 0.89
2021-02-11 1.08 0.9 1.0 0.96 43087000.0 0.96
2021-02-10 0.97 0.7 0.79 0.88 70932800.0 0.88
2021-02-09 0.72 0.64 0.65 0.7 60921800.0 0.7
2021-02-08 0.79 0.74 0.76 0.78 3679500.0 0.78
2021-02-05 0.76 0.72 0.73 0.74 2613900.0 0.74
2021-02-04 0.76 0.72 0.76 0.74 2862400.0 0.74
2021-02-03 0.78 0.72 0.77 0.76 4556700.0 0.76
2021-02-02 0.89 0.75 0.82 0.76 6777800.0 0.76
2021-02-01 0.97 0.75 0.8 0.89 30054900.0 0.89
2021-01-29 1.91 0.75 0.85 0.75 80028700.0 0.75
2021-01-28 0.71 0.65 0.7 0.7 1509200.0 0.7
2021-01-27 0.7 0.64 0.66 0.67 1784200.0 0.67
2021-01-26 0.74 0.69 0.73 0.71 1037600.0 0.71
2021-01-25 0.74 0.68 0.69 0.73 2258700.0 0.73
2021-01-22 0.68 0.62 0.63 0.67 1577100.0 0.67
2021-01-21 0.66 0.61 0.63 0.63 1398000.0 0.63
2021-01-20 0.63 0.61 0.63 0.62 682400.0 0.62
2021-01-19 0.64 0.61 0.63 0.62 974200.0 0.62
2021-01-15 0.65 0.6 0.63 0.63 1033500.0 0.63
2021-01-14 0.71 0.62 0.64 0.64 3350800.0 0.64
2021-01-13 0.65 0.62 0.65 0.65 1328500.0 0.65
2021-01-12 0.63 0.61 0.62 0.62 743800.0 0.62
2021-01-11 0.65 0.61 0.63 0.63 575000.0 0.63
2021-01-08 0.65 0.6 0.65 0.61 776900.0 0.61
2021-01-07 0.67 0.64 0.67 0.65 341700.0 0.65
2021-01-06 0.66 0.64 0.65 0.65 436300.0 0.65
2021-01-05 0.7 0.64 0.7 0.67 645600.0 0.67
2021-01-04 0.73 0.66 0.67 0.68 903200.0 0.68
2020-12-31 0.66 0.63 0.64 0.66 667400.0 0.66
2020-12-30 0.65 0.57 0.58 0.65 918800.0 0.65
2020-12-29 0.59 0.56 0.57 0.58 479100.0 0.58
2020-12-28 0.61 0.57 0.61 0.59 487800.0 0.59
2020-12-24 0.6 0.58 0.59 0.6 287000.0 0.6
2020-12-23 0.61 0.58 0.6 0.6 283100.0 0.6
2020-12-22 0.61 0.58 0.6 0.58 477700.0 0.58
2020-12-21 0.63 0.6 0.61 0.6 460300.0 0.6
2020-12-18 0.65 0.62 0.65 0.64 330500.0 0.64
2020-12-17 0.67 0.63 0.64 0.65 429200.0 0.65
2020-12-16 0.65 0.63 0.65 0.64 280600.0 0.64
2020-12-15 0.67 0.64 0.66 0.65 304900.0 0.65
2020-12-14 0.68 0.63 0.66 0.66 605400.0 0.66
2020-12-11 0.66 0.57 0.57 0.64 1044500.0 0.64
2020-12-10 0.6 0.57 0.6 0.57 375700.0 0.57
2020-12-09 0.63 0.59 0.63 0.59 324600.0 0.59
2020-12-08 0.65 0.61 0.65 0.62 199900.0 0.62
2020-12-07 0.65 0.61 0.65 0.63 167700.0 0.63
2020-12-04 0.63 0.6 0.63 0.62 229900.0 0.62
2020-12-03 0.64 0.62 0.63 0.63 211400.0 0.63
2020-12-02 0.67 0.63 0.67 0.63 267200.0 0.63
2020-12-01 0.66 0.62 0.63 0.66 388100.0 0.66
2020-11-30 0.63 0.59 0.62 0.62 246600.0 0.62
2020-11-27 0.62 0.6 0.61 0.62 88900.0 0.62
2020-11-25 0.61 0.58 0.61 0.6 221600.0 0.6
2020-11-24 0.63 0.57 0.63 0.58 683700.0 0.58
2020-11-23 0.64 0.6 0.64 0.62 406900.0 0.62
2020-11-20 0.65 0.63 0.64 0.64 229900.0 0.64
2020-11-19 0.65 0.62 0.65 0.64 352200.0 0.64
2020-11-18 0.71 0.64 0.71 0.65 374300.0 0.65
2020-11-17 0.66 0.64 0.66 0.65 207300.0 0.65
2020-11-16 0.65 0.62 0.63 0.64 212500.0 0.64
2020-11-13 0.65 0.62 0.65 0.63 127500.0 0.63
2020-11-12 0.66 0.61 0.62 0.63 251600.0 0.63
2020-11-11 0.63 0.61 0.61 0.62 183200.0 0.62
2020-11-10 0.66 0.61 0.66 0.64 258200.0 0.64
2020-11-09 0.69 0.64 0.69 0.66 214900.0 0.66
2020-11-06 0.68 0.66 0.68 0.68 205300.0 0.68
2020-11-05 0.68 0.63 0.65 0.68 406300.0 0.68
2020-11-04 0.64 0.61 0.62 0.63 233600.0 0.63
2020-11-03 0.65 0.63 0.64 0.64 210900.0 0.64
2020-11-02 0.65 0.62 0.63 0.64 212900.0 0.64
2020-10-30 0.65 0.61 0.65 0.63 171000.0 0.63
2020-10-29 0.66 0.61 0.61 0.63 215700.0 0.63
2020-10-28 0.65 0.6 0.64 0.65 176800.0 0.65
2020-10-27 0.67 0.63 0.64 0.65 296000.0 0.65
2020-10-26 0.68 0.6 0.68 0.65 336900.0 0.65
2020-10-23 0.69 0.65 0.69 0.67 296100.0 0.67
2020-10-22 0.7 0.68 0.69 0.69 148600.0 0.69
2020-10-21 0.72 0.67 0.72 0.7 365600.0 0.7
2020-10-20 0.69 0.67 0.68 0.69 295600.0 0.69
2020-10-19 0.76 0.66 0.76 0.67 553700.0 0.67
2020-10-16 0.76 0.72 0.76 0.73 186000.0 0.73
2020-10-15 0.78 0.7 0.71 0.76 328800.0 0.76
2020-10-14 0.77 0.74 0.77 0.76 96800.0 0.76
2020-10-13 0.76 0.72 0.74 0.76 244100.0 0.76
2020-10-12 0.78 0.74 0.76 0.77 331100.0 0.77
2020-10-09 0.77 0.68 0.7 0.75 547500.0 0.75
2020-10-08 0.71 0.68 0.71 0.69 216700.0 0.69
2020-10-07 0.7 0.68 0.7 0.7 143000.0 0.7
2020-10-06 0.71 0.68 0.71 0.69 244800.0 0.69
2020-10-05 0.71 0.68 0.69 0.7 302700.0 0.7
2020-10-02 0.71 0.67 0.69 0.67 173100.0 0.67
2020-10-01 0.72 0.7 0.7 0.71 196600.0 0.71
2020-09-30 0.74 0.69 0.74 0.7 113000.0 0.7
2020-09-29 0.71 0.69 0.7 0.71 112100.0 0.71
2020-09-28 0.7 0.68 0.69 0.69 93900.0 0.69
2020-09-25 0.72 0.67 0.72 0.69 102000.0 0.69
2020-09-24 0.72 0.65 0.69 0.7 346300.0 0.7
2020-09-23 0.72 0.64 0.72 0.65 636900.0 0.65
2020-09-22 0.73 0.7 0.72 0.72 188100.0 0.72
2020-09-21 0.74 0.67 0.72 0.72 728200.0 0.72
2020-09-18 0.75 0.72 0.73 0.72 179300.0 0.72
2020-09-17 0.76 0.73 0.76 0.75 157300.0 0.75
2020-09-16 0.77 0.74 0.74 0.76 247700.0 0.76
2020-09-15 0.76 0.72 0.75 0.74 304600.0 0.74
2020-09-14 0.78 0.73 0.74 0.76 503700.0 0.76
2020-09-11 0.78 0.75 0.76 0.76 263900.0 0.76
2020-09-10 0.8 0.77 0.79 0.78 327300.0 0.78
2020-09-09 0.82 0.77 0.81 0.79 239500.0 0.79
2020-09-08 0.8 0.75 0.78 0.79 184300.0 0.79
2020-09-04 0.79 0.72 0.78 0.78 453800.0 0.78
2020-09-03 0.8 0.75 0.79 0.78 386800.0 0.78
2020-09-02 0.84 0.77 0.83 0.8 680800.0 0.8
2020-09-01 0.89 0.81 0.89 0.84 399300.0 0.84
2020-08-31 0.91 0.84 0.91 0.85 486100.0 0.85
2020-08-28 0.89 0.86 0.88 0.87 227600.0 0.87
2020-08-27 0.9 0.85 0.9 0.87 291900.0 0.87
2020-08-26 0.88 0.84 0.84 0.88 243100.0 0.88
2020-08-25 0.86 0.83 0.83 0.85 212000.0 0.85
2020-08-24 0.88 0.84 0.88 0.86 313300.0 0.86
2020-08-21 0.89 0.85 0.87 0.87 463500.0 0.87
2020-08-20 0.91 0.86 0.86 0.9 285200.0 0.9
2020-08-19 0.94 0.87 0.94 0.88 393500.0 0.88
2020-08-18 0.95 0.91 0.94 0.93 797500.0 0.93
2020-08-17 0.92 0.88 0.88 0.89 992100.0 0.89
2020-08-14 0.88 0.84 0.87 0.86 193300.0 0.86
2020-08-13 0.89 0.83 0.84 0.86 456100.0 0.86
2020-08-12 0.87 0.8 0.86 0.84 439100.0 0.84
2020-08-11 0.86 0.83 0.86 0.84 619300.0 0.84
2020-08-10 0.91 0.86 0.9 0.89 649300.0 0.89
2020-08-07 0.92 0.87 0.89 0.9 455100.0 0.9
2020-08-06 0.94 0.86 0.94 0.91 737300.0 0.91
2020-08-05 0.96 0.9 0.94 0.93 1217600.0 0.93
2020-08-04 0.96 0.9 0.93 0.93 1159700.0 0.93
2020-08-03 0.93 0.86 0.89 0.93 1019800.0 0.93
2020-07-31 1.0 0.84 1.0 0.93 1227500.0 0.93
2020-07-30 0.99 0.88 0.99 0.96 1377600.0 0.96
2020-07-29 1.03 0.97 1.02 1.0 592300.0 1.0
2020-07-28 1.07 0.97 1.06 1.02 938900.0 1.02
2020-07-27 1.07 0.95 0.97 1.05 2373300.0 1.05
2020-07-24 0.94 0.9 0.94 0.93 564000.0 0.93
2020-07-23 0.98 0.9 0.97 0.93 916000.0 0.93
2020-07-22 0.98 0.9 0.93 0.94 855700.0 0.94
2020-07-21 0.95 0.86 0.91 0.91 1279900.0 0.91
2020-07-20 0.99 0.85 0.97 0.9 1527200.0 0.9
2020-07-17 0.96 0.91 0.94 0.95 435200.0 0.95
2020-07-16 0.96 0.88 0.95 0.93 520500.0 0.93
2020-07-15 0.99 0.92 0.97 0.95 507100.0 0.95
2020-07-14 0.99 0.95 0.99 0.96 268900.0 0.96
2020-07-13 1.03 0.95 1.0 0.99 818500.0 0.99
2020-07-10 1.03 0.94 1.03 0.98 619700.0 0.98
2020-07-09 1.09 0.96 1.08 1.01 893900.0 1.01
2020-07-08 1.09 1.02 1.09 1.05 1134700.0 1.05
2020-07-07 1.06 0.94 0.98 1.06 1047200.0 1.06
2020-07-06 0.99 0.92 0.95 0.98 559700.0 0.98
2020-07-02 0.97 0.85 0.9 0.95 1201700.0 0.95
2020-07-01 0.9 0.87 0.9 0.9 732100.0 0.9
2020-06-30 0.89 0.81 0.83 0.89 773300.0 0.89
2020-06-29 0.85 0.76 0.82 0.82 1083300.0 0.82
2020-06-26 0.83 0.77 0.81 0.8 541100.0 0.8
2020-06-25 0.84 0.8 0.83 0.81 428200.0 0.81
2020-06-24 0.88 0.82 0.88 0.84 433400.0 0.84
2020-06-23 0.87 0.82 0.82 0.84 494500.0 0.84
2020-06-22 0.86 0.81 0.82 0.81 786700.0 0.81
2020-06-19 0.84 0.79 0.84 0.81 539000.0 0.81
2020-06-18 0.85 0.79 0.85 0.81 359900.0 0.81
2020-06-17 0.88 0.78 0.8 0.82 826400.0 0.82
2020-06-16 0.8 0.78 0.79 0.8 737100.0 0.8
2020-06-15 0.79 0.7 0.75 0.79 723300.0 0.79
2020-06-12 0.78 0.73 0.73 0.74 311800.0 0.74
2020-06-11 0.79 0.7 0.79 0.73 848400.0 0.73
2020-06-10 0.8 0.77 0.8 0.79 300100.0 0.79
2020-06-09 0.82 0.77 0.81 0.79 327300.0 0.79
2020-06-08 0.8 0.77 0.78 0.78 331100.0 0.78
2020-06-05 0.82 0.76 0.8 0.77 621400.0 0.77
2020-06-04 0.83 0.8 0.8 0.82 299700.0 0.82
2020-06-03 0.86 0.77 0.86 0.8 782200.0 0.8
2020-06-02 0.87 0.8 0.85 0.86 416800.0 0.86
2020-06-01 0.88 0.83 0.85 0.85 470100.0 0.85
2020-05-29 0.87 0.84 0.85 0.85 518100.0 0.85
2020-05-28 0.85 0.78 0.78 0.84 410500.0 0.84
2020-05-27 0.82 0.76 0.76 0.81 303100.0 0.81
2020-05-26 0.81 0.76 0.79 0.8 462100.0 0.8
2020-05-22 0.82 0.78 0.82 0.79 232000.0 0.79
2020-05-21 0.82 0.74 0.82 0.8 559700.0 0.8
2020-05-20 0.87 0.8 0.87 0.81 645800.0 0.81
2020-05-19 0.9 0.84 0.88 0.87 811600.0 0.87
2020-05-18 0.9 0.86 0.9 0.88 1088100.0 0.88
2020-05-15 0.84 0.76 0.78 0.84 854300.0 0.84
2020-05-14 0.78 0.74 0.77 0.77 515000.0 0.77
2020-05-13 0.9 0.72 0.88 0.77 2132400.0 0.77
2020-05-12 0.85 0.74 0.74 0.84 2414000.0 0.84
2020-05-11 0.73 0.65 0.65 0.73 2651600.0 0.73
2020-05-08 0.64 0.61 0.62 0.64 790400.0 0.64
2020-05-07 0.62 0.55 0.58 0.62 669300.0 0.62
2020-05-06 0.58 0.54 0.57 0.58 361500.0 0.58
2020-05-05 0.56 0.53 0.54 0.56 417600.0 0.56
2020-05-04 0.54 0.5 0.54 0.54 348200.0 0.54
2020-05-01 0.54 0.5 0.52 0.52 158200.0 0.52
2020-04-30 0.54 0.5 0.53 0.52 162000.0 0.52
2020-04-29 0.53 0.5 0.52 0.52 240400.0 0.52
2020-04-28 0.54 0.49 0.51 0.52 523400.0 0.52
2020-04-27 0.53 0.49 0.52 0.51 352900.0 0.51
2020-04-24 0.54 0.51 0.54 0.53 280900.0 0.53
2020-04-23 0.55 0.5 0.54 0.53 404000.0 0.53
2020-04-22 0.55 0.52 0.54 0.55 235300.0 0.55
2020-04-21 0.53 0.5 0.5 0.52 235000.0 0.52
2020-04-20 0.55 0.52 0.52 0.53 243200.0 0.53
2020-04-17 0.55 0.53 0.53 0.54 140800.0 0.54
2020-04-16 0.58 0.53 0.57 0.55 204900.0 0.55
2020-04-15 0.57 0.52 0.56 0.56 275500.0 0.56
2020-04-14 0.61 0.5 0.58 0.56 944000.0 0.56
2020-04-13 0.58 0.54 0.56 0.57 576300.0 0.57
2020-04-09 0.56 0.49 0.52 0.54 453000.0 0.54
2020-04-08 0.55 0.45 0.52 0.52 772900.0 0.52
2020-04-07 0.57 0.51 0.57 0.52 169200.0 0.52
2020-04-06 0.58 0.52 0.53 0.55 269200.0 0.55
2020-04-03 0.53 0.47 0.5 0.51 165300.0 0.51
2020-04-02 0.55 0.5 0.53 0.5 141200.0 0.5
2020-04-01 0.55 0.45 0.55 0.52 286100.0 0.52
2020-03-31 0.56 0.45 0.49 0.51 191300.0 0.51
2020-03-30 0.53 0.45 0.53 0.45 666100.0 0.45
2020-03-27 0.55 0.48 0.55 0.51 536200.0 0.51
2020-03-26 0.62 0.54 0.6 0.54 361500.0 0.54
2020-03-25 0.64 0.59 0.62 0.61 226600.0 0.61
2020-03-24 0.64 0.6 0.61 0.61 642200.0 0.61
2020-03-23 0.61 0.55 0.55 0.6 463700.0 0.6
2020-03-20 0.57 0.55 0.56 0.56 258300.0 0.56
2020-03-19 0.57 0.5 0.5 0.55 201000.0 0.55
2020-03-18 0.6 0.5 0.6 0.5 291200.0 0.5
2020-03-17 0.59 0.43 0.46 0.59 471100.0 0.59
2020-03-16 0.49 0.36 0.37 0.45 368700.0 0.45
2020-03-13 0.47 0.4 0.46 0.41 273300.0 0.41
2020-03-12 0.5 0.43 0.46 0.43 250700.0 0.43
2020-03-11 0.51 0.47 0.5 0.47 337100.0 0.47
2020-03-10 0.5 0.48 0.48 0.49 194300.0 0.49
2020-03-09 0.51 0.48 0.51 0.48 196300.0 0.48
2020-03-06 0.56 0.5 0.54 0.52 144400.0 0.52
2020-03-05 0.54 0.5 0.52 0.54 186900.0 0.54
2020-03-04 0.56 0.51 0.54 0.52 90800.0 0.52
2020-03-03 0.57 0.51 0.52 0.53 224600.0 0.53
2020-03-02 0.54 0.5 0.5 0.53 314000.0 0.53
2020-02-28 0.6 0.46 0.59 0.5 837900.0 0.5
2020-02-27 0.62 0.59 0.62 0.6 262200.0 0.6
2020-02-26 0.62 0.6 0.62 0.6 220100.0 0.6
2020-02-25 0.64 0.6 0.64 0.61 134200.0 0.61
2020-02-24 0.64 0.61 0.63 0.63 403900.0 0.63
2020-02-21 0.65 0.61 0.61 0.63 522500.0 0.63
2020-02-20 0.6 0.58 0.6 0.6 178400.0 0.6
2020-02-19 0.6 0.57 0.6 0.59 384500.0 0.59
2020-02-18 0.59 0.52 0.52 0.59 735900.0 0.59