TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	1.53	1.54	1.45	1.48	1.48	-3.90%	270,252
Apr 28, 2026	1.53	1.56	1.49	1.54	1.54	-3.75%	395,509
Apr 27, 2026	1.67	1.68	1.59	1.60	1.60	-4.76%	405,285
Apr 24, 2026	1.72	1.72	1.68	1.68	1.68	-1.75%	174,890
Apr 23, 2026	1.72	1.76	1.67	1.71	1.71	-3.93%	286,422
Apr 22, 2026	1.81	1.84	1.75	1.78	1.78	1.14%	203,978
Apr 21, 2026	1.87	1.89	1.75	1.76	1.76	-8.81%	314,428
Apr 20, 2026	1.97	1.98	1.89	1.93	1.93	-3.98%	171,140
Apr 17, 2026	1.96	2.10	1.96	2.01	2.01	4.69%	320,818
Apr 16, 2026	2.01	2.04	1.90	1.92	1.92	-4.00%	293,740
Apr 15, 2026	2.14	2.14	1.99	2.00	2.00	-6.54%	383,662
Apr 14, 2026	2.19	2.19	2.13	2.14	2.14	-0.93%	188,854
Apr 13, 2026	2.08	2.16	2.06	2.16	2.16	2.37%	169,305
Apr 10, 2026	2.14	2.16	2.07	2.11	2.11	-1.86%	320,196
Apr 9, 2026	2.18	2.21	2.10	2.15	2.15	-0.92%	264,019
Apr 8, 2026	2.29	2.33	2.14	2.17	2.17	0.93%	378,645
Apr 7, 2026	2.12	2.16	2.07	2.15	2.15	-1.38%	218,418
Apr 6, 2026	2.12	2.23	2.09	2.18	2.18	2.83%	288,037
Apr 2, 2026	1.95	2.16	1.90	2.12	2.12	-0.93%	409,349
Apr 1, 2026	2.12	2.26	2.11	2.14	2.14	3.38%	446,518
Mar 31, 2026	1.78	2.10	1.76	2.07	2.07	18.29%	504,350
Mar 30, 2026	1.84	1.86	1.72	1.75	1.75	-2.23%	230,387
Mar 27, 2026	1.77	1.85	1.75	1.79	1.79	2.87%	177,198
Mar 26, 2026	1.84	1.85	1.74	1.74	1.74	-6.45%	247,475
Mar 25, 2026	1.93	1.95	1.85	1.86	1.86	1.09%	279,741
Mar 24, 2026	1.81	1.84	1.76	1.84	1.84	1.66%	268,124
Mar 23, 2026	1.75	1.86	1.75	1.81	1.81	1.69%	433,318
Mar 20, 2026	1.94	1.94	1.73	1.78	1.78	-6.32%	1,659,826