TRX Gold Corporation (TSX:TRX)
Canada · Delayed Price · Currency is CAD 1.120
+0.010 (0.90%)
Jul 10, 2026, 4:00 PM EST
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 58,670 |
| Jul 9, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 181,404 |
| Jul 8, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 144,612 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -7.50% | 118,033 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -4.00% | 116,311 |
| Jul 3, 2026 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 5.04% | 206,113 |
| Jul 2, 2026 | 1.25 | 1.27 | 1.12 | 1.19 | 1.19 | -2.46% | 519,985 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | 0.83% | 145,367 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 113,862 |
| Jun 26, 2026 | 1.18 | 1.27 | 1.17 | 1.22 | 1.22 | 3.39% | 160,805 |
| Jun 25, 2026 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 5.36% | 146,701 |
| Jun 24, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 174,808 |
| Jun 23, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -5.60% | 211,549 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 57,397 |
| Jun 19, 2026 | 1.42 | 1.42 | 1.25 | 1.25 | 1.25 | -3.10% | 60,617 |
| Jun 18, 2026 | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 89,385 |
| Jun 17, 2026 | 1.38 | 1.42 | 1.30 | 1.32 | 1.32 | -3.65% | 145,083 |
| Jun 16, 2026 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 651,034 |
| Jun 15, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | 5.34% | 59,647 |
| Jun 12, 2026 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 71,016 |
| Jun 11, 2026 | 1.22 | 1.30 | 1.20 | 1.27 | 1.27 | 4.96% | 108,783 |
| Jun 10, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 241,785 |
| Jun 9, 2026 | 1.32 | 1.35 | 1.22 | 1.28 | 1.28 | -1.54% | 156,964 |
| Jun 8, 2026 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -3.70% | 247,484 |
| Jun 5, 2026 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -8.16% | 261,837 |
| Jun 4, 2026 | 1.52 | 1.55 | 1.46 | 1.47 | 1.47 | -0.68% | 198,831 |
| Jun 3, 2026 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -5.13% | 241,408 |
| Jun 2, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | 92,845 |
| Jun 1, 2026 | 1.53 | 1.57 | 1.50 | 1.55 | 1.55 | -3.73% | 89,023 |
| May 29, 2026 | 1.55 | 1.61 | 1.51 | 1.61 | 1.61 | 5.23% | 167,801 |
| May 28, 2026 | 1.47 | 1.56 | 1.45 | 1.53 | 1.53 | 3.38% | 148,440 |
| May 27, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -3.90% | 100,543 |
| May 26, 2026 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | -1.91% | 106,709 |
| May 25, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 4.67% | 77,706 |
| May 22, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | - | 77,192 |
| May 21, 2026 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | - | 145,925 |
| May 20, 2026 | 1.48 | 1.52 | 1.45 | 1.50 | 1.50 | - | 201,667 |
| May 19, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -3.23% | 170,056 |
| May 15, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -6.63% | 136,885 |
| May 14, 2026 | 1.72 | 1.74 | 1.65 | 1.66 | 1.66 | -4.05% | 151,567 |
| May 13, 2026 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 95,303 |
| May 12, 2026 | 1.76 | 1.81 | 1.70 | 1.78 | 1.78 | 1.14% | 273,956 |
| May 11, 2026 | 1.74 | 1.84 | 1.72 | 1.76 | 1.76 | 2.33% | 254,129 |
| May 8, 2026 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | 3.61% | 103,917 |
| May 7, 2026 | 1.74 | 1.82 | 1.66 | 1.66 | 1.66 | -0.60% | 237,421 |
| May 6, 2026 | 1.57 | 1.71 | 1.57 | 1.67 | 1.67 | 10.60% | 381,245 |
| May 5, 2026 | 1.54 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 144,079 |
| May 4, 2026 | 1.56 | 1.60 | 1.51 | 1.54 | 1.54 | -1.28% | 250,800 |
| May 1, 2026 | 1.48 | 1.60 | 1.48 | 1.56 | 1.56 | 4.70% | 293,585 |
| Apr 30, 2026 | 1.53 | 1.57 | 1.45 | 1.49 | 1.49 | 0.68% | 251,825 |