TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	1.13	1.13	1.00	1.10	1.10	-0.90%	424,974
Oct 8, 2025	0.95	1.12	0.88	1.11	1.11	27.59%	599,787
Oct 7, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	41,193
Oct 6, 2025	0.89	0.89	0.87	0.88	0.88	-	54,451
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	-	75,977
Oct 1, 2025	0.88	0.89	0.85	0.88	0.88	-	68,191
Sep 30, 2025	0.85	0.88	0.84	0.88	0.88	-	73,196
Sep 29, 2025	0.87	0.89	0.85	0.88	0.88	8.64%	168,304
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%	439,205
Sep 24, 2025	0.84	0.86	0.82	0.84	0.84	-	56,144
Sep 23, 2025	0.86	0.88	0.82	0.84	0.84	1.20%	204,428
Sep 22, 2025	0.79	0.85	0.78	0.83	0.83	10.67%	331,373
Sep 19, 2025	0.72	0.75	0.71	0.75	0.75	5.63%	59,639
Sep 18, 2025	0.74	0.74	0.70	0.71	0.71	-1.39%	40,558
Sep 17, 2025	0.70	0.73	0.70	0.72	0.72	-	63,376
Sep 16, 2025	0.74	0.75	0.71	0.72	0.72	-	90,606
Sep 15, 2025	0.71	0.75	0.71	0.72	0.72	2.86%	113,080
Sep 12, 2025	0.66	0.70	0.64	0.70	0.70	7.69%	78,742
Sep 11, 2025	0.65	0.65	0.62	0.65	0.65	3.17%	90,377
Sep 10, 2025	0.64	0.64	0.60	0.63	0.63	1.61%	58,773
Sep 9, 2025	0.65	0.66	0.60	0.62	0.62	-3.13%	90,643
Sep 8, 2025	0.59	0.68	0.58	0.64	0.64	12.28%	102,686
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	-	32,164
Sep 3, 2025	0.52	0.58	0.52	0.56	0.56	3.70%	108,217
Sep 2, 2025	0.52	0.54	0.51	0.54	0.54	5.88%	100,719
Aug 29, 2025	0.50	0.51	0.50	0.51	0.51	3.03%	65,510
Aug 28, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	33,005
Aug 27, 2025	0.49	0.50	0.48	0.50	0.50	2.04%	52,501
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	1.05%	36,246
Aug 22, 2025	0.48	0.50	0.47	0.48	0.48	1.06%	44,501
Aug 21, 2025	0.46	0.48	0.46	0.47	0.47	-	14,500
Aug 20, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	48,138
Aug 19, 2025	0.48	0.49	0.48	0.48	0.48	-4.04%	21,831
Aug 18, 2025	0.49	0.50	0.49	0.50	0.50	-	12,450
Aug 15, 2025	0.49	0.50	0.49	0.50	0.50	-	11,020
Aug 14, 2025	0.50	0.50	0.48	0.50	0.50	-2.94%	31,723
Aug 13, 2025	0.51	0.51	0.49	0.51	0.51	-1.92%	18,400
Aug 12, 2025	0.52	0.52	0.50	0.52	0.52	4.00%	98,660
Aug 11, 2025	0.52	0.52	0.50	0.50	0.50	-1.96%	26,462
Aug 8, 2025	0.50	0.51	0.50	0.51	0.51	3.03%	84,460
Aug 7, 2025	0.49	0.50	0.49	0.50	0.50	3.13%	11,520
Aug 6, 2025	0.47	0.48	0.47	0.48	0.48	1.05%	13,575
Aug 5, 2025	0.48	0.48	0.48	0.48	0.48	-	7,503
Aug 1, 2025	0.49	0.49	0.48	0.48	0.48	-4.04%	5,500
Jul 31, 2025	0.48	0.50	0.48	0.50	0.50	4.21%	5,527
Jul 30, 2025	0.49	0.49	0.48	0.48	0.48	-	22,500