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