TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	0.47	0.47	0.45	0.46	-	-	42,000
Jun 24, 2025	0.49	0.49	0.46	0.46	-	-4.17%	20,200
Jun 23, 2025	0.46	0.50	0.46	0.48	-	4.35%	73,000
Jun 20, 2025	0.47	0.48	0.46	0.46	-	-4.17%	39,500
Jun 19, 2025	0.47	0.48	0.47	0.48	-	2.13%	8,200
Jun 18, 2025	0.47	0.47	0.46	0.47	-	-	34,100
Jun 17, 2025	0.47	0.47	0.46	0.47	-	-	24,300
Jun 16, 2025	0.47	0.47	0.46	0.47	-	-	19,500
Jun 13, 2025	0.48	0.48	0.46	0.47	-	-	52,600
Jun 12, 2025	0.47	0.48	0.46	0.47	-	-	38,900
Jun 11, 2025	0.46	0.47	0.46	0.47	-	2.17%	20,500
Jun 10, 2025	0.47	0.47	0.46	0.46	-	-2.13%	31,500
Jun 9, 2025	0.46	0.48	0.46	0.47	-	-	48,300
Jun 6, 2025	0.48	0.48	0.45	0.47	-	-	62,500
Jun 5, 2025	0.46	0.47	0.46	0.47	-	2.17%	34,500
Jun 4, 2025	0.46	0.46	0.44	0.46	-	-	47,000
Jun 3, 2025	0.48	0.48	0.45	0.46	-	-2.13%	107,600
Jun 2, 2025	0.45	0.48	0.45	0.47	-	4.44%	33,900
May 30, 2025	0.46	0.46	0.45	0.45	-	-2.17%	25,600
May 29, 2025	0.46	0.49	0.46	0.46	-	-2.13%	26,700
May 28, 2025	0.45	0.48	0.45	0.47	-	4.44%	45,900
May 27, 2025	0.45	0.45	0.44	0.45	-	2.27%	35,500
May 26, 2025	0.44	0.45	0.44	0.44	-	-	20,100
May 23, 2025	0.44	0.44	0.43	0.44	-	-	31,800
May 22, 2025	0.44	0.44	0.43	0.44	-	-	18,500
May 21, 2025	0.43	0.44	0.43	0.44	-	-	47,100
May 20, 2025	0.43	0.44	0.42	0.44	-	4.76%	26,000
May 16, 2025	0.42	0.44	0.42	0.42	-	-2.33%	37,100
May 15, 2025	0.44	0.44	0.42	0.43	-	-	43,500
May 14, 2025	0.43	0.44	0.42	0.43	-	-	41,400
May 13, 2025	0.44	0.44	0.43	0.43	-	-2.27%	21,100
May 12, 2025	0.45	0.45	0.43	0.44	-	-2.22%	55,900
May 9, 2025	0.44	0.45	0.43	0.45	-	4.65%	39,900
May 8, 2025	0.44	0.44	0.43	0.43	-	-2.27%	61,500
May 7, 2025	0.44	0.44	0.43	0.44	-	-	45,500
May 6, 2025	0.43	0.44	0.42	0.44	-	4.76%	71,500
May 5, 2025	0.42	0.44	0.41	0.42	-	-	68,000