TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
0.5187
-0.0037 (-0.71%)
Sep 17, 2025, 4:00 PM EDT - Market closed
TRX Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 17, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.71% | 825,672 |
Sep 16, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -1.84% | 1,397,155 |
Sep 15, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 4.35% | 2,800,605 |
Sep 12, 2025 | 0.47 | 0.51 | 0.45 | 0.51 | 0.51 | 10.46% | 2,359,536 |
Sep 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.65% | 1,358,262 |
Sep 10, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 0.45% | 1,693,655 |
Sep 9, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -1.99% | 1,995,372 |
Sep 8, 2025 | 0.41 | 0.47 | 0.41 | 0.46 | 0.46 | 12.90% | 4,107,715 |
Sep 5, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 0.65% | 855,428 |
Sep 4, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.35% | 889,008 |
Sep 3, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 5.30% | 2,298,809 |
Sep 2, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.62% | 1,533,732 |
Aug 29, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 3.55% | 721,342 |
Aug 28, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.14% | 521,572 |
Aug 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.91% | 566,407 |
Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.46% | 343,291 |
Aug 25, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.23% | 758,212 |
Aug 22, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.17% | 776,680 |
Aug 21, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.52% | 330,022 |
Aug 20, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.16% | 771,319 |
Aug 19, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.06% | 326,030 |
Aug 18, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | 0.08% | 358,194 |
Aug 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.40% | 493,581 |
Aug 14, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.17% | 493,713 |
Aug 13, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -3.12% | 723,808 |
Aug 12, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.20% | 957,019 |
Aug 11, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 0.94% | 403,564 |
Aug 8, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.77% | 481,923 |
Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.06% | 631,485 |
Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.20% | 459,440 |
Aug 5, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.97% | 383,748 |
Aug 4, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.74% | 529,607 |
Aug 1, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.73% | 324,098 |
Jul 31, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.14% | 592,594 |
Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.58% | 430,874 |
Jul 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.34% | 403,375 |
Jul 28, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.36% | 431,323 |
Jul 25, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -4.57% | 922,332 |
Jul 24, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.06% | 909,620 |
Jul 23, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.48% | 605,174 |
Jul 22, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 1,376,635 |
Jul 21, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 6.73% | 1,122,148 |
Jul 18, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.18% | 553,789 |
Jul 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.23% | 565,452 |
Jul 16, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 1.33% | 502,809 |
Jul 15, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 0.15% | 664,674 |
Jul 14, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.32% | 1,265,687 |
Jul 11, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.16% | 647,718 |
Jul 10, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.69% | 388,301 |
Jul 9, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.27% | 344,770 |