TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
0.7238
-0.0718 (-9.02%)
Oct 17, 2025, 4:00 PM EDT - Market closed
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 |