TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.77	1.85	1.75	1.81	-	4.02%	173,130
Mar 26, 2026	1.84	1.85	1.74	1.74	1.74	-6.45%	247,475
Mar 25, 2026	1.93	1.95	1.85	1.86	1.86	1.09%	279,741
Mar 24, 2026	1.81	1.84	1.76	1.84	1.84	1.66%	261,324
Mar 23, 2026	1.75	1.86	1.75	1.81	1.81	1.69%	433,318
Mar 20, 2026	1.94	1.94	1.73	1.78	1.78	-6.32%	1,659,826
Mar 19, 2026	1.88	1.92	1.83	1.90	1.90	-5.94%	703,017
Mar 18, 2026	2.13	2.13	2.01	2.02	2.02	-7.76%	346,027
Mar 17, 2026	2.21	2.26	2.13	2.19	2.19	-0.45%	323,722
Mar 16, 2026	2.21	2.27	2.17	2.20	2.20	-0.45%	422,321
Mar 13, 2026	2.38	2.38	2.18	2.21	2.21	-6.75%	345,528
Mar 12, 2026	2.46	2.46	2.35	2.37	2.37	-5.20%	308,819
Mar 11, 2026	2.52	2.55	2.42	2.50	2.50	-2.34%	256,648
Mar 10, 2026	2.47	2.68	2.46	2.56	2.56	5.79%	691,067
Mar 9, 2026	2.19	2.48	2.10	2.42	2.42	6.14%	565,984
Mar 6, 2026	2.26	2.39	2.25	2.28	2.28	-2.98%	671,252
Mar 5, 2026	2.37	2.37	2.25	2.35	2.35	-3.29%	514,508
Mar 4, 2026	2.44	2.44	2.32	2.43	2.43	2.97%	483,203
Mar 3, 2026	2.58	2.58	2.35	2.36	2.36	-12.92%	747,954
Mar 2, 2026	2.62	2.75	2.50	2.71	2.71	9.27%	1,108,488
Feb 27, 2026	2.52	2.54	2.41	2.48	2.48	-1.20%	264,981
Feb 26, 2026	2.46	2.53	2.39	2.51	2.51	1.62%	307,928
Feb 25, 2026	2.63	2.66	2.47	2.47	2.47	-4.63%	479,456
Feb 24, 2026	2.46	2.59	2.41	2.59	2.59	1.17%	327,658
Feb 23, 2026	2.50	2.62	2.46	2.56	2.56	3.64%	455,767
Feb 20, 2026	2.42	2.50	2.33	2.47	2.47	2.49%	349,039
Feb 19, 2026	2.36	2.46	2.30	2.41	2.41	2.12%	308,015
Feb 18, 2026	2.28	2.43	2.28	2.36	2.36	6.31%	286,750
Feb 17, 2026	2.22	2.29	2.15	2.22	2.22	-4.31%	349,377
Feb 13, 2026	2.16	2.37	2.16	2.32	2.32	8.41%	234,730
Feb 12, 2026	2.30	2.30	2.13	2.14	2.14	-8.55%	407,612
Feb 11, 2026	2.47	2.47	2.26	2.34	2.34	-1.68%	234,000
Feb 10, 2026	2.47	2.49	2.36	2.38	2.38	-4.80%	440,057
Feb 9, 2026	2.25	2.52	2.13	2.50	2.50	14.68%	564,632
Feb 6, 2026	2.00	2.22	2.00	2.18	2.18	10.66%	504,614
Feb 5, 2026	2.06	2.16	1.95	1.97	1.97	-10.05%	301,410
Feb 4, 2026	2.39	2.40	2.09	2.19	2.19	-4.78%	488,124
Feb 3, 2026	2.40	2.43	2.19	2.30	2.30	4.55%	637,447
Feb 2, 2026	2.11	2.45	1.97	2.20	2.20	0.92%	901,985
Jan 30, 2026	2.53	2.70	2.10	2.18	2.18	-26.10%	919,608
Jan 29, 2026	3.28	3.75	2.67	2.95	2.95	13.90%	1,631,331
Jan 28, 2026	2.39	2.62	2.28	2.59	2.59	26.34%	1,172,819
Jan 27, 2026	2.00	2.06	1.81	2.05	2.05	8.47%	565,253
Jan 26, 2026	1.65	2.05	1.65	1.89	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