TRX Gold Corporation (TSX:TRX)
Canada · Delayed Price · Currency is CAD 2.320
+0.180 (8.41%)
At close: Feb 13, 2026
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |