TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.42	0.44	0.42	0.42	-	-2.33%	65,500
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
Apr 7, 2025	0.40	0.40	0.40	0.40	-	-2.44%	19,600
Apr 4, 2025	0.43	0.43	0.41	0.41	-	-4.65%	35,200
Apr 3, 2025	0.43	0.43	0.43	0.43	-	-2.27%	11,000
Apr 2, 2025	0.44	0.44	0.44	0.44	-	-	7,500
Apr 1, 2025	0.46	0.46	0.44	0.44	-	-2.22%	10,900
Mar 31, 2025	0.50	0.50	0.45	0.45	-	-2.17%	22,300
Mar 28, 2025	0.46	0.46	0.46	0.46	-	2.22%	8,500
Mar 27, 2025	0.45	0.45	0.45	0.45	-	-	13,400
Mar 26, 2025	0.45	0.45	0.45	0.45	-	-	21,000
Mar 25, 2025	0.45	0.45	0.45	0.45	-	-	5,000
Mar 24, 2025	0.46	0.47	0.45	0.45	-	-2.17%	23,500
Mar 21, 2025	0.46	0.46	0.46	0.46	-	-	10,500
Mar 20, 2025	0.46	0.46	0.46	0.46	-	-2.13%	1,500
Mar 19, 2025	0.47	0.47	0.46	0.47	-	-	19,500
Mar 18, 2025	0.48	0.48	0.47	0.47	-	-2.08%	18,400
Mar 17, 2025	0.47	0.48	0.47	0.48	-	2.13%	9,600
Mar 14, 2025	0.47	0.48	0.46	0.47	-	-	3,500
Mar 13, 2025	0.43	0.48	0.43	0.47	-	9.30%	23,200
Mar 12, 2025	0.43	0.43	0.43	0.43	-	2.38%	9,100
Mar 11, 2025	0.44	0.44	0.42	0.42	-	-2.33%	31,500
Mar 10, 2025	0.44	0.44	0.43	0.43	-	-4.44%	33,000
Mar 7, 2025	0.44	0.45	0.43	0.45	-	2.27%	58,000