TRX Gold Corporation (TSX:TRX)
Canada · Delayed Price · Currency is CAD 1.600
-0.110 (-6.43%)
Aug 28, 2026, 4:00 PM EST
TRX Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.73 | 1.75 | 1.60 | 1.60 | 1.60 | -6.43% | 248,946 |
| Aug 27, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 66,389 |
| Aug 26, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 74,879 |
| Aug 25, 2026 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | 0.59% | 208,698 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | 2.42% | 115,758 |
| Aug 21, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 121,454 |
| Aug 20, 2026 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 124,665 |
| Aug 19, 2026 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 8.90% | 159,712 |
| Aug 18, 2026 | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -5.81% | 175,787 |
| Aug 17, 2026 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | - | 140,125 |
| Aug 14, 2026 | 1.53 | 1.60 | 1.51 | 1.55 | 1.55 | 6.16% | 127,549 |
| Aug 13, 2026 | 1.51 | 1.55 | 1.45 | 1.46 | 1.46 | -3.95% | 235,567 |
| Aug 12, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 151,312 |
| Aug 11, 2026 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 193,033 |
| Aug 10, 2026 | 1.46 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 129,100 |
| Aug 7, 2026 | 1.38 | 1.52 | 1.38 | 1.44 | 1.44 | 7.46% | 217,675 |
| Aug 6, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | 0.75% | 321,148 |
| Aug 5, 2026 | 1.20 | 1.34 | 1.18 | 1.33 | 1.33 | 16.67% | 268,568 |
| Aug 4, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 3.64% | 42,809 |
| Jul 31, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | 61,104 |
| Jul 30, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 3.74% | 45,902 |
| Jul 29, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 81,295 |
| Jul 28, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 66,948 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 110,796 |
| Jul 24, 2026 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -1.79% | 124,876 |
| Jul 23, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -6.67% | 264,361 |
| Jul 22, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 4.35% | 142,398 |
| Jul 21, 2026 | 1.08 | 1.17 | 1.08 | 1.15 | 1.15 | 9.52% | 98,920 |
| Jul 20, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 5.00% | 86,797 |
| Jul 17, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 4.17% | 121,020 |
| Jul 16, 2026 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -6.80% | 156,326 |
| Jul 15, 2026 | 1.18 | 1.18 | 1.03 | 1.03 | 1.03 | -7.21% | 228,939 |
| Jul 14, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 2.78% | 74,300 |
| Jul 13, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -3.57% | 58,609 |
| 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 |