TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.83	1.87	1.76	1.82	-	-0.55%	4,341,231
Feb 26, 2026	1.80	1.85	1.74	1.83	1.83	0.55%	4,026,424
Feb 25, 2026	1.90	1.95	1.80	1.82	1.82	-3.70%	6,117,327
Feb 24, 2026	1.79	1.89	1.75	1.89	1.89	3.28%	5,000,606
Feb 23, 2026	1.82	1.92	1.79	1.83	1.83	2.23%	7,707,285
Feb 20, 2026	1.77	1.83	1.69	1.79	1.79	1.70%	5,025,006
Feb 19, 2026	1.71	1.80	1.68	1.76	1.76	2.33%	5,393,111
Feb 18, 2026	1.67	1.78	1.67	1.72	1.72	4.88%	5,600,034
Feb 17, 2026	1.61	1.69	1.57	1.64	1.64	-5.20%	5,516,095
Feb 13, 2026	1.60	1.74	1.59	1.73	1.73	10.19%	6,521,024
Feb 12, 2026	1.69	1.71	1.56	1.57	1.57	-9.25%	5,034,799
Feb 11, 2026	1.83	1.84	1.65	1.73	1.73	-2.26%	4,997,089
Feb 10, 2026	1.82	1.86	1.73	1.77	1.77	-3.28%	6,059,117
Feb 9, 2026	1.63	1.87	1.56	1.83	1.83	15.09%	11,267,840
Feb 6, 2026	1.47	1.63	1.47	1.59	1.59	10.42%	6,122,574
Feb 5, 2026	1.51	1.59	1.42	1.44	1.44	-11.11%	5,589,347
Feb 4, 2026	1.76	1.76	1.53	1.62	1.62	-4.71%	8,050,826
Feb 3, 2026	1.77	1.77	1.60	1.70	1.70	3.66%	12,933,538
Feb 2, 2026	1.52	1.79	1.45	1.64	1.64	0.61%	23,152,773
Jan 30, 2026	1.88	2.00	1.55	1.63	1.63	-25.23%	25,133,555
Jan 29, 2026	2.40	2.80	1.97	2.18	2.18	12.95%	62,913,251
Jan 28, 2026	1.77	1.94	1.68	1.93	1.93	26.97%	25,060,226
Jan 27, 2026	1.46	1.53	1.32	1.52	1.52	9.35%	14,599,372
Jan 26, 2026	1.24	1.47	1.20	1.39	1.39	21.93%	26,307,250
Jan 23, 2026	1.02	1.14	1.00	1.14	1.14	12.87%	5,260,445
Jan 22, 2026	0.95	1.01	0.92	1.01	1.01	6.83%	2,789,265
Jan 21, 2026	1.01	1.01	0.92	0.95	0.95	-4.75%	4,056,942
Jan 20, 2026	1.00	1.04	0.98	0.99	0.99	3.39%	3,770,857
Jan 16, 2026	1.01	1.01	0.93	0.96	0.96	-3.98%	3,045,188
Jan 15, 2026	0.92	1.01	0.90	1.00	1.00	8.58%	6,173,281
Jan 14, 2026	0.94	0.95	0.91	0.92	0.92	-2.04%	1,516,581
Jan 13, 2026	0.99	0.99	0.92	0.94	0.94	-2.08%	1,638,880
Jan 12, 2026	0.93	0.98	0.93	0.96	0.96	6.67%	2,845,562
Jan 9, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	1,199,478
Jan 8, 2026	0.91	0.92	0.87	0.91	0.91	-0.55%	844,319
Jan 7, 2026	0.87	0.92	0.84	0.92	0.92	5.17%	1,351,091
Jan 6, 2026	0.88	0.89	0.87	0.87	0.87	-1.87%	1,267,002
Jan 5, 2026	0.92	0.96	0.87	0.89	0.89	-1.48%	2,264,830
Jan 2, 2026	0.93	0.93	0.87	0.90	0.90	-2.28%	1,474,226
Dec 31, 2025	0.94	0.95	0.91	0.92	0.92	-2.41%	1,376,657
Dec 30, 2025	0.95	0.97	0.93	0.94	0.94	2.10%	1,200,202
Dec 29, 2025	0.98	0.99	0.91	0.92	0.92	-7.58%	2,636,854
Dec 26, 2025	0.95	1.02	0.94	1.00	1.00	5.52%	2,161,696
Dec 24, 2025	0.97	0.97	0.91	0.95	0.95	-0.58%	916,836
Dec 23, 2025	0.95	0.97	0.93	0.95	0.95	0.34%	1,616,380
Dec 22, 2025	0.93	0.97	0.92	0.95	0.95	4.40%	2,767,113
Dec 19, 2025	0.86	0.91	0.86	0.91	0.91	6.18%	1,371,631
Dec 18, 2025	0.86	0.90	0.84	0.86	0.86	-0.72%	1,403,291
Dec 17, 2025	0.88	0.88	0.84	0.86	0.86	-2.11%	999,053
Dec 16, 2025	0.90	0.90	0.85	0.88	0.88	-2.02%	1,614,232