TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.88	0.88	0.82	0.82	0.82	-7.87%	63,800
Oct 31, 2025	0.86	0.89	0.86	0.89	0.89	-1.11%	93,800
Oct 30, 2025	0.93	0.93	0.89	0.90	0.90	-4.26%	131,300
Oct 29, 2025	0.96	0.96	0.91	0.94	0.94	-1.05%	84,700
Oct 28, 2025	0.91	0.95	0.90	0.95	0.95	2.15%	26,100
Oct 27, 2025	0.96	0.96	0.86	0.93	0.93	-5.10%	61,200
Oct 24, 2025	0.98	1.01	0.96	0.98	0.98	-2.00%	71,300
Oct 23, 2025	0.99	1.02	0.99	1.00	1.00	1.01%	25,200
Oct 22, 2025	1.01	1.01	0.93	0.99	0.99	-	75,600
Oct 21, 2025	1.01	1.02	0.96	0.99	0.99	-7.48%	43,900
Oct 20, 2025	1.04	1.09	1.02	1.07	1.07	7.00%	64,700
Oct 17, 2025	1.12	1.12	0.99	1.00	1.00	-11.50%	184,500
Oct 16, 2025	1.13	1.17	1.07	1.13	1.13	-4.24%	183,700
Oct 15, 2025	1.21	1.21	1.12	1.18	1.18	0.85%	122,100
Oct 14, 2025	1.10	1.19	1.07	1.17	1.17	2.63%	284,500
Oct 10, 2025	1.07	1.16	1.07	1.14	1.14	3.64%	373,400
Oct 9, 2025	1.13	1.13	1.00	1.10	1.10	-0.90%	425,000
Oct 8, 2025	0.95	1.12	0.88	1.11	1.11	27.59%	599,800
Oct 7, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	41,200
Oct 6, 2025	0.89	0.89	0.87	0.88	0.88	-	54,500
Oct 3, 2025	0.87	0.89	0.86	0.88	0.88	-	23,500
Oct 2, 2025	0.89	0.89	0.80	0.88	0.88	-	76,000
Oct 1, 2025	0.88	0.89	0.85	0.88	0.88	-	68,200
Sep 30, 2025	0.85	0.88	0.84	0.88	0.88	-	73,200
Sep 29, 2025	0.87	0.89	0.85	0.88	0.88	8.64%	168,300
Sep 26, 2025	0.79	0.83	0.79	0.81	0.81	3.85%	104,300
Sep 25, 2025	0.84	0.84	0.77	0.78	0.78	-7.14%	439,200
Sep 24, 2025	0.84	0.86	0.82	0.84	0.84	-	56,100
Sep 23, 2025	0.86	0.88	0.82	0.84	0.84	1.20%	204,400
Sep 22, 2025	0.79	0.85	0.78	0.83	0.83	10.67%	331,400
Sep 19, 2025	0.72	0.75	0.71	0.75	0.75	5.63%	59,600
Sep 18, 2025	0.74	0.74	0.70	0.71	0.71	-1.39%	40,600
Sep 17, 2025	0.70	0.73	0.70	0.72	0.72	-	63,400
Sep 16, 2025	0.74	0.75	0.71	0.72	0.72	-	90,600
Sep 15, 2025	0.71	0.75	0.71	0.72	0.72	2.86%	113,100
Sep 12, 2025	0.66	0.70	0.64	0.70	0.70	7.69%	78,700
Sep 11, 2025	0.65	0.65	0.62	0.65	0.65	3.17%	90,400
Sep 10, 2025	0.64	0.64	0.60	0.63	0.63	1.61%	58,800
Sep 9, 2025	0.65	0.66	0.60	0.62	0.62	-3.13%	90,600
Sep 8, 2025	0.59	0.68	0.58	0.64	0.64	12.28%	102,700
Sep 5, 2025	0.56	0.58	0.53	0.57	0.57	1.79%	86,000
Sep 4, 2025	0.58	0.58	0.53	0.56	0.56	-	32,200
Sep 3, 2025	0.52	0.58	0.52	0.56	0.56	3.70%	108,200
Sep 2, 2025	0.52	0.54	0.51	0.54	0.54	5.88%	100,700
Aug 29, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	65,500
Aug 28, 2025	0.50	0.50	0.49	0.50	0.50	-	33,000
Aug 27, 2025	0.49	0.50	0.48	0.50	0.50	2.04%	52,500
Aug 26, 2025	0.49	0.49	0.47	0.49	0.49	2.08%	38,000
Aug 25, 2025	0.47	0.48	0.47	0.48	0.48	-	36,200
Aug 22, 2025	0.48	0.50	0.47	0.48	0.48	2.13%	44,500