TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.19	2.35	2.10	2.34	-	2.63%	291,653
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
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