TRX Gold Corporation (TSX:TRX)
Canada · Delayed Price · Currency is CAD 1.890
+0.340 (21.94%)
Jan 26, 2026, 4:00 PM EST
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.65 | 2.05 | 1.65 | 1.89 | - | 21.94% | 1,093,864 |
| Jan 23, 2026 | 1.42 | 1.55 | 1.39 | 1.55 | 1.55 | 11.51% | 384,457 |
| Jan 22, 2026 | 1.32 | 1.39 | 1.29 | 1.39 | 1.39 | 6.92% | 147,935 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -5.11% | 151,093 |
| Jan 20, 2026 | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -8.05% | 268,539 |
| Jan 19, 2026 | 1.37 | 1.50 | 1.37 | 1.49 | 1.49 | 11.19% | 198,307 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -4.29% | 131,754 |
| Jan 15, 2026 | 1.31 | 1.40 | 1.25 | 1.40 | 1.40 | 6.87% | 208,666 |
| Jan 14, 2026 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 40,752 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 105,087 |
| Jan 12, 2026 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 6.30% | 176,661 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 45,921 |
| Jan 8, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | -0.78% | 59,433 |
| Jan 7, 2026 | 1.21 | 1.28 | 1.17 | 1.28 | 1.28 | 6.67% | 77,634 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 93,954 |
| Jan 5, 2026 | 1.25 | 1.31 | 1.19 | 1.21 | 1.21 | -1.63% | 199,449 |
| Jan 2, 2026 | 1.27 | 1.27 | 1.18 | 1.23 | 1.23 | -3.15% | 76,580 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.23 | 1.27 | 1.27 | -2.31% | 53,251 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 27,210 |
| Dec 29, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 47,281 |
| Dec 24, 2025 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -0.76% | 21,573 |
| Dec 23, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 86,472 |
| Dec 22, 2025 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 6.40% | 106,109 |
| Dec 19, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 96,215 |
| Dec 18, 2025 | 1.19 | 1.24 | 1.16 | 1.21 | 1.21 | 0.83% | 41,377 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -3.23% | 76,831 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | -0.80% | 68,754 |
| Dec 15, 2025 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 109,697 |
| Dec 12, 2025 | 1.20 | 1.22 | 1.13 | 1.21 | 1.21 | -0.82% | 37,574 |
| Dec 11, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 150,565 |
| Dec 10, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 32,510 |
| Dec 9, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 37,563 |
| Dec 8, 2025 | 1.14 | 1.21 | 1.10 | 1.14 | 1.14 | - | 106,159 |
| Dec 5, 2025 | 1.04 | 1.17 | 1.04 | 1.14 | 1.14 | 7.55% | 221,162 |
| Dec 4, 2025 | 1.01 | 1.06 | 0.99 | 1.06 | 1.06 | 3.92% | 135,011 |
| Dec 3, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 341,095 |
| Dec 2, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 122,079 |
| Dec 1, 2025 | 1.01 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 125,544 |
| Nov 28, 2025 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 71,796 |
| Nov 27, 2025 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 61,720 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 54,152 |
| Nov 25, 2025 | 0.94 | 0.99 | 0.91 | 0.99 | 0.99 | 6.45% | 155,929 |
| Nov 24, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 6.90% | 44,682 |
| Nov 21, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 24,853 |
| Nov 20, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -4.30% | 35,153 |
| Nov 19, 2025 | 0.88 | 0.93 | 0.87 | 0.93 | 0.93 | 5.68% | 57,792 |
| Nov 18, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 57,340 |
| Nov 17, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 29,084 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.16% | 51,875 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -3.06% | 73,431 |