TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	1.42	1.42	1.25	1.25	-	-3.10%	42,446
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
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