TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.79	0.79	0.71	0.72	0.72	-9.02%	3,921,610
Oct 16, 2025	0.83	0.83	0.77	0.80	0.80	-4.18%	2,582,275
Oct 15, 2025	0.84	0.84	0.80	0.83	0.83	0.64%	2,347,906
Oct 14, 2025	0.78	0.85	0.77	0.83	0.83	9.13%	4,192,389
Oct 13, 2025	0.83	0.84	0.72	0.76	0.76	-6.55%	3,895,398
Oct 10, 2025	0.79	0.82	0.76	0.81	0.81	3.77%	4,724,023
Oct 9, 2025	0.79	0.80	0.72	0.78	0.78	-0.74%	5,299,293
Oct 8, 2025	0.75	0.81	0.69	0.79	0.79	26.98%	27,798,171
Oct 7, 2025	0.64	0.64	0.62	0.62	0.62	-2.40%	779,518
Oct 6, 2025	0.64	0.65	0.62	0.63	0.63	0.27%	1,197,735
Oct 3, 2025	0.62	0.63	0.61	0.63	0.63	2.41%	1,025,312
Oct 2, 2025	0.63	0.63	0.57	0.62	0.62	-1.25%	1,557,051
Oct 1, 2025	0.63	0.63	0.61	0.62	0.62	0.16%	766,311
Sep 30, 2025	0.63	0.63	0.60	0.62	0.62	-0.18%	840,450
Sep 29, 2025	0.62	0.63	0.60	0.63	0.63	5.93%	1,598,398
Sep 26, 2025	0.59	0.61	0.57	0.59	0.59	4.95%	1,940,069
Sep 25, 2025	0.60	0.60	0.56	0.56	0.56	-6.29%	1,935,107
Sep 24, 2025	0.60	0.62	0.58	0.60	0.60	-	1,239,733
Sep 23, 2025	0.64	0.64	0.58	0.60	0.60	-1.48%	2,406,610
Sep 22, 2025	0.56	0.61	0.56	0.61	0.61	11.75%	2,828,051
Sep 19, 2025	0.52	0.56	0.52	0.54	0.54	6.40%	1,365,673
Sep 18, 2025	0.54	0.54	0.51	0.51	0.51	-1.27%	1,343,540
Sep 17, 2025	0.52	0.53	0.51	0.52	0.52	-0.71%	833,319
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