TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.31	0.32	0.29	0.30	0.30	-2.70%	1,189,492
Dec 19, 2024	0.32	0.33	0.31	0.31	0.31	-2.41%	512,756
Dec 18, 2024	0.33	0.33	0.31	0.32	0.32	-4.89%	527,953
Dec 17, 2024	0.33	0.34	0.33	0.33	0.33	0.27%	200,800
Dec 16, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	740,237
Dec 13, 2024	0.34	0.35	0.33	0.34	0.34	-2.44%	674,732
Dec 12, 2024	0.35	0.35	0.34	0.34	0.34	-3.15%	1,794,723
Dec 11, 2024	0.34	0.36	0.34	0.36	0.36	2.60%	288,586
Dec 10, 2024	0.35	0.35	0.34	0.35	0.35	-1.14%	480,900
Dec 9, 2024	0.35	0.36	0.35	0.35	0.35	-	410,500
Dec 6, 2024	0.37	0.37	0.35	0.35	0.35	-0.54%	304,644
Dec 5, 2024	0.37	0.37	0.35	0.35	0.35	-3.22%	520,335
Dec 4, 2024	0.35	0.37	0.35	0.36	0.36	3.68%	499,971
Dec 3, 2024	0.35	0.35	0.35	0.35	0.35	0.49%	250,000
Dec 2, 2024	0.36	0.37	0.35	0.35	0.35	-1.83%	662,208
Nov 29, 2024	0.36	0.36	0.35	0.36	0.36	0.82%	238,000
Nov 27, 2024	0.36	0.36	0.35	0.35	0.35	0.69%	202,093
Nov 26, 2024	0.35	0.35	0.35	0.35	0.35	-0.17%	423,533
Nov 25, 2024	0.36	0.36	0.35	0.35	0.35	-2.61%	439,748
Nov 22, 2024	0.36	0.37	0.36	0.36	0.36	1.72%	319,136
Nov 21, 2024	0.36	0.36	0.35	0.35	0.35	-0.53%	483,374
Nov 20, 2024	0.36	0.36	0.36	0.36	0.36	-0.42%	302,581
Nov 19, 2024	0.36	0.36	0.36	0.36	0.36	-1.41%	306,289
Nov 18, 2024	0.36	0.37	0.36	0.36	0.36	0.75%	369,237
Nov 15, 2024	0.37	0.38	0.36	0.36	0.36	-1.69%	274,322
Nov 14, 2024	0.37	0.37	0.37	0.37	0.37	-1.56%	345,800
Nov 13, 2024	0.38	0.38	0.37	0.37	0.37	1.00%	267,028
Nov 12, 2024	0.37	0.38	0.36	0.37	0.37	1.63%	527,231
Nov 11, 2024	0.37	0.37	0.35	0.36	0.36	-2.69%	766,234
Nov 8, 2024	0.38	0.38	0.37	0.37	0.37	-3.25%	284,369
Nov 7, 2024	0.38	0.39	0.38	0.38	0.38	2.59%	294,400
Nov 6, 2024	0.37	0.38	0.36	0.38	0.38	-0.03%	456,600
Nov 5, 2024	0.38	0.39	0.37	0.38	0.38	-1.78%	441,371
Nov 4, 2024	0.39	0.40	0.38	0.38	0.38	-2.70%	601,816
Nov 1, 2024	0.40	0.41	0.39	0.39	0.39	-2.99%	332,525
Oct 31, 2024	0.40	0.41	0.40	0.40	0.40	0.42%	379,100
Oct 30, 2024	0.41	0.41	0.39	0.40	0.40	0.72%	792,600
Oct 29, 2024	0.41	0.41	0.40	0.40	0.40	-0.62%	213,132
Oct 28, 2024	0.42	0.42	0.39	0.40	0.40	-3.57%	644,212
Oct 25, 2024	0.41	0.42	0.40	0.42	0.42	2.48%	510,363
Oct 24, 2024	0.42	0.42	0.40	0.41	0.41	3.27%	937,630
Oct 23, 2024	0.41	0.41	0.39	0.39	0.39	-3.78%	543,200
Oct 22, 2024	0.42	0.42	0.41	0.41	0.41	-0.02%	549,709
Oct 21, 2024	0.41	0.42	0.40	0.41	0.41	-0.22%	565,200
Oct 18, 2024	0.39	0.42	0.39	0.41	0.41	4.02%	717,400
Oct 17, 2024	0.39	0.40	0.39	0.40	0.40	-0.08%	253,373
Oct 16, 2024	0.40	0.40	0.39	0.40	0.40	0.10%	333,982
Oct 15, 2024	0.39	0.40	0.38	0.40	0.40	1.13%	230,919
Oct 14, 2024	0.40	0.40	0.39	0.39	0.39	-1.64%	468,492
Oct 11, 2024	0.39	0.40	0.39	0.40	0.40	3.52%	416,808
Oct 10, 2024	0.38	0.39	0.38	0.38	0.38	0.29%	242,700
Oct 9, 2024	0.39	0.39	0.38	0.38	0.38	-1.92%	463,146
Oct 8, 2024	0.39	0.39	0.39	0.39	0.39	-0.03%	282,900
Oct 7, 2024	0.40	0.40	0.39	0.39	0.39	-1.24%	214,642
Oct 4, 2024	0.40	0.41	0.39	0.40	0.40	-2.49%	248,303
Oct 3, 2024	0.41	0.41	0.40	0.41	0.41	-0.93%	145,307
Oct 2, 2024	0.40	0.41	0.40	0.41	0.41	1.11%	136,356
Oct 1, 2024	0.40	0.41	0.39	0.40	0.40	3.16%	666,116
Sep 30, 2024	0.39	0.40	0.39	0.39	0.39	-1.61%	269,344
Sep 27, 2024	0.40	0.40	0.40	0.40	0.40	1.12%	247,115
Sep 26, 2024	0.40	0.40	0.39	0.39	0.39	-0.48%	378,540
Sep 25, 2024	0.41	0.41	0.40	0.40	0.40	-2.56%	386,700
Sep 24, 2024	0.40	0.41	0.38	0.41	0.41	2.86%	1,138,600
Sep 23, 2024	0.40	0.41	0.39	0.40	0.40	-3.99%	272,900
Sep 20, 2024	0.41	0.42	0.41	0.41	0.41	-0.75%	150,049
Sep 19, 2024	0.41	0.41	0.40	0.41	0.41	3.16%	440,404
Sep 18, 2024	0.42	0.42	0.40	0.40	0.40	-2.71%	466,500
Sep 17, 2024	0.41	0.42	0.40	0.41	0.41	2.15%	425,539
Sep 16, 2024	0.41	0.42	0.40	0.40	0.40	-1.87%	361,850
Sep 13, 2024	0.39	0.43	0.39	0.41	0.41	7.01%	1,036,731
Sep 12, 2024	0.38	0.39	0.37	0.39	0.39	2.67%	262,163
Sep 11, 2024	0.37	0.38	0.37	0.38	0.38	0.19%	85,024
Sep 10, 2024	0.38	0.38	0.37	0.37	0.37	-1.29%	306,720
Sep 9, 2024	0.38	0.38	0.38	0.38	0.38	0.24%	169,869
Sep 6, 2024	0.38	0.38	0.37	0.38	0.38	-0.58%	234,777
Sep 5, 2024	0.39	0.39	0.38	0.38	0.38	-0.39%	187,407
Sep 4, 2024	0.38	0.39	0.38	0.38	0.38	0.29%	249,287
Sep 3, 2024	0.38	0.39	0.38	0.38	0.38	-2.36%	221,392
Aug 30, 2024	0.39	0.40	0.39	0.39	0.39	-1.29%	251,878
Aug 29, 2024	0.40	0.40	0.39	0.40	0.40	0.64%	48,200
Aug 28, 2024	0.39	0.40	0.39	0.39	0.39	-0.91%	155,851
Aug 27, 2024	0.40	0.40	0.39	0.40	0.40	-0.93%	293,462
Aug 26, 2024	0.41	0.41	0.40	0.40	0.40	-1.19%	197,400
Aug 23, 2024	0.40	0.41	0.39	0.40	0.40	3.24%	233,900
Aug 22, 2024	0.40	0.40	0.39	0.39	0.39	-1.98%	141,200
Aug 21, 2024	0.38	0.40	0.38	0.40	0.40	5.79%	501,626
Aug 20, 2024	0.39	0.40	0.38	0.38	0.38	-2.50%	584,300
Aug 19, 2024	0.40	0.41	0.38	0.39	0.39	-2.78%	676,600
Aug 16, 2024	0.40	0.42	0.40	0.40	0.40	-0.55%	276,001
Aug 15, 2024	0.40	0.41	0.39	0.40	0.40	1.57%	140,510
Aug 14, 2024	0.39	0.40	0.39	0.39	0.39	-1.40%	129,200
Aug 13, 2024	0.40	0.40	0.39	0.40	0.40	2.06%	148,603
Aug 12, 2024	0.40	0.40	0.39	0.39	0.39	2.16%	175,900
Aug 9, 2024	0.39	0.40	0.38	0.38	0.38	0.21%	123,000
Aug 8, 2024	0.39	0.39	0.38	0.38	0.38	-0.62%	220,112
Aug 7, 2024	0.39	0.40	0.39	0.39	0.39	-2.23%	141,800
Aug 6, 2024	0.39	0.40	0.39	0.39	0.39	-0.98%	168,586
Aug 5, 2024	0.38	0.40	0.37	0.40	0.40	-2.52%	473,600
Aug 2, 2024	0.42	0.43	0.40	0.41	0.41	0.47%	259,126
Aug 1, 2024	0.43	0.43	0.41	0.41	0.41	-4.26%	209,144