TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	0.88	0.98	0.88	0.98	0.98	11.36%	156,283
Nov 11, 2025	0.89	0.89	0.85	0.88	0.88	1.15%	43,265
Nov 10, 2025	0.87	0.88	0.86	0.87	0.87	3.57%	37,307
Nov 7, 2025	0.81	0.85	0.80	0.84	0.84	3.70%	41,020
Nov 6, 2025	0.87	0.87	0.80	0.81	0.81	-5.81%	28,458
Nov 5, 2025	0.82	0.88	0.82	0.86	0.86	10.26%	69,843
Nov 4, 2025	0.83	0.83	0.76	0.78	0.78	-4.88%	46,442
Nov 3, 2025	0.88	0.88	0.82	0.82	0.82	-7.87%	63,763
Oct 31, 2025	0.86	0.89	0.86	0.89	0.89	-1.11%	93,810
Oct 30, 2025	0.93	0.93	0.89	0.90	0.90	-4.26%	131,314
Oct 29, 2025	0.96	0.96	0.91	0.94	0.94	-1.05%	84,650
Oct 28, 2025	0.91	0.95	0.90	0.95	0.95	2.15%	26,050
Oct 27, 2025	0.96	0.96	0.86	0.93	0.93	-5.10%	61,219
Oct 24, 2025	0.98	1.01	0.96	0.98	0.98	-2.00%	71,287
Oct 23, 2025	0.99	1.02	0.99	1.00	1.00	1.01%	25,212
Oct 22, 2025	1.01	1.01	0.93	0.99	0.99	-	75,631
Oct 21, 2025	1.01	1.02	0.96	0.99	0.99	-7.48%	43,855
Oct 20, 2025	1.04	1.09	1.02	1.07	1.07	7.00%	64,732
Oct 17, 2025	1.12	1.12	0.99	1.00	1.00	-11.50%	184,548
Oct 16, 2025	1.13	1.17	1.07	1.13	1.13	-4.24%	183,724
Oct 15, 2025	1.21	1.21	1.12	1.18	1.18	0.85%	122,102
Oct 14, 2025	1.10	1.19	1.07	1.17	1.17	2.63%	284,519
Oct 10, 2025	1.07	1.16	1.07	1.14	1.14	3.64%	373,353
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