TRX Gold Corporation (TSX:TRX)
Canada · Delayed Price · Currency is CAD 0.6400
+0.0700 (12.28%)
Sep 8, 2025, 3:59 PM EDT
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.59 | 0.68 | 0.58 | 0.63 | - | 10.53% | 133,702 |
| Sep 5, 2025 | 0.56 | 0.58 | 0.53 | 0.57 | - | 1.79% | 86,000 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.53 | 0.56 | - | - | 32,200 |
| Sep 3, 2025 | 0.52 | 0.58 | 0.52 | 0.56 | - | 3.70% | 108,200 |
| Sep 2, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | - | 5.88% | 100,700 |
| Aug 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 65,500 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 33,000 |
| Aug 27, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 2.04% | 52,500 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | - | 2.08% | 38,000 |
| Aug 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | - | 36,200 |
| Aug 22, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | - | 2.13% | 44,500 |
| Aug 21, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | - | - | 14,500 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | - | -2.08% | 48,100 |
| Aug 19, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | -4.00% | 21,800 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | - | 12,500 |
| Aug 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | - | 11,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | -1.96% | 31,700 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | - | -1.92% | 18,400 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | 4.00% | 98,700 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | -1.96% | 26,500 |
| Aug 8, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 84,500 |
| Aug 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 4.17% | 11,500 |
| Aug 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | - | 13,600 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 7,500 |
| Aug 1, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -4.00% | 5,500 |
| Jul 31, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 4.17% | 5,500 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | - | 22,500 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | - | 9,500 |
| Jul 28, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | - | -2.04% | 35,900 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | - | -3.92% | 52,400 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | - | 40,600 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | - | 56,000 |
| Jul 22, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | 2.00% | 36,600 |
| Jul 21, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | 8.70% | 50,300 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -2.13% | 8,200 |
| Jul 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | - | -2.08% | 93,400 |
| Jul 16, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 6.67% | 17,500 |
| Jul 15, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -2.17% | 52,500 |
| Jul 14, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | - | -2.13% | 27,000 |
| Jul 11, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 2.17% | 67,500 |
| Jul 10, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | - | 17,000 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | - | 27,600 |
| Jul 8, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | - | -2.13% | 13,600 |
| Jul 7, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 4.44% | 18,900 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 5,500 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | - | 21,300 |
| Jul 2, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | - | 46,800 |
| Jun 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 2.27% | 66,200 |
| Jun 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -4.35% | 15,000 |
| Jun 26, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | - | 17,200 |