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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20250.520.530.510.520.52-0.71%825,672
Sep 16, 20250.550.550.510.520.52-1.84%1,397,155
Sep 15, 20250.530.540.520.530.534.35%2,800,605
Sep 12, 20250.470.510.450.510.5110.46%2,359,536
Sep 11, 20250.450.460.450.460.462.65%1,358,262
Sep 10, 20250.450.470.440.450.450.45%1,693,655
Sep 9, 20250.470.470.430.450.45-1.99%1,995,372
Sep 8, 20250.410.470.410.460.4612.90%4,107,715
Sep 5, 20250.410.410.390.400.400.65%855,428
Sep 4, 20250.410.410.390.400.40-1.35%889,008
Sep 3, 20250.380.420.380.410.415.30%2,298,809
Sep 2, 20250.380.390.370.390.394.62%1,533,732
Aug 29, 20250.360.370.350.370.373.55%721,342
Aug 28, 20250.360.360.350.360.360.14%521,572
Aug 27, 20250.360.360.350.360.361.91%566,407
Aug 26, 20250.350.350.350.350.350.46%343,291
Aug 25, 20250.360.360.340.350.350.23%758,212
Aug 22, 20250.340.360.340.350.352.17%776,680
Aug 21, 20250.340.350.340.340.341.52%330,022
Aug 20, 20250.340.350.330.340.34-2.16%771,319
Aug 19, 20250.360.360.340.340.34-3.06%326,030
Aug 18, 20250.380.380.350.350.350.08%358,194
Aug 15, 20250.360.360.350.350.35-1.40%493,581
Aug 14, 20250.360.360.350.360.360.17%493,713
Aug 13, 20250.370.370.350.360.36-3.12%723,808
Aug 12, 20250.380.380.360.370.37-1.20%957,019
Aug 11, 20250.370.380.360.370.370.94%403,564
Aug 8, 20250.370.380.360.370.371.77%481,923
Aug 7, 20250.360.360.360.360.363.06%631,485
Aug 6, 20250.350.350.350.350.351.20%459,440
Aug 5, 20250.350.360.340.350.35-0.97%383,748
Aug 4, 20250.350.360.340.350.350.74%529,607
Aug 1, 20250.350.350.340.350.35-0.73%324,098
Jul 31, 20250.350.360.340.350.352.14%592,594
Jul 30, 20250.350.350.340.340.34-0.58%430,874
Jul 29, 20250.360.360.350.350.35-1.34%403,375
Jul 28, 20250.370.370.350.350.35-3.36%431,323
Jul 25, 20250.380.380.340.360.36-4.57%922,332
Jul 24, 20250.370.380.370.380.382.06%909,620
Jul 23, 20250.380.380.360.370.37-0.48%605,174
Jul 22, 20250.360.380.360.380.384.17%1,376,635
Jul 21, 20250.340.360.330.360.366.73%1,122,148
Jul 18, 20250.340.340.330.340.34-2.18%553,789
Jul 17, 20250.350.350.340.340.340.23%565,452
Jul 16, 20250.350.350.330.340.341.33%502,809
Jul 15, 20250.340.350.330.340.340.15%664,674
Jul 14, 20250.340.350.330.340.34-0.32%1,265,687
Jul 11, 20250.340.350.340.340.341.16%647,718
Jul 10, 20250.330.340.330.340.340.69%388,301
Jul 9, 20250.330.340.330.330.330.27%344,770