TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	0.43	0.43	0.41	0.42	-	-4.55%	97,000
May 1, 2025	0.44	0.45	0.43	0.44	-	-	64,500
Apr 30, 2025	0.44	0.45	0.43	0.44	-	2.33%	25,400
Apr 29, 2025	0.45	0.45	0.43	0.43	-	-2.27%	42,500
Apr 28, 2025	0.45	0.46	0.42	0.44	-	-2.22%	70,700
Apr 25, 2025	0.50	0.50	0.45	0.45	-	-	81,800
Apr 24, 2025	0.45	0.47	0.45	0.45	-	-	36,900
Apr 23, 2025	0.46	0.47	0.44	0.45	-	-2.17%	69,000
Apr 22, 2025	0.48	0.49	0.45	0.46	-	-	60,700
Apr 21, 2025	0.46	0.49	0.46	0.46	-	-	70,700
Apr 17, 2025	0.46	0.48	0.43	0.46	-	-2.13%	62,400
Apr 16, 2025	0.50	0.50	0.44	0.47	-	-4.08%	108,600
Apr 15, 2025	0.46	0.49	0.44	0.49	-	11.36%	54,300
Apr 14, 2025	0.43	0.44	0.43	0.44	-	4.76%	22,800
Apr 11, 2025	0.38	0.42	0.38	0.42	-	13.51%	21,800
Apr 10, 2025	0.39	0.40	0.36	0.37	-	-5.13%	308,800
Apr 9, 2025	0.40	0.40	0.38	0.39	-	-	115,000
Apr 8, 2025	0.40	0.40	0.38	0.39	-	-2.50%	12,000