TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.92	1.01	0.90	1.00	1.00	8.58%	6,173,281
Jan 14, 2026	0.94	0.95	0.91	0.92	0.92	-2.04%	1,516,581
Jan 13, 2026	0.99	0.99	0.92	0.94	0.94	-2.08%	1,638,880
Jan 12, 2026	0.93	0.98	0.93	0.96	0.96	6.67%	2,845,562
Jan 9, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	1,199,478
Jan 8, 2026	0.91	0.92	0.87	0.91	0.91	-0.55%	844,319
Jan 7, 2026	0.87	0.92	0.84	0.92	0.92	5.17%	1,351,091
Jan 6, 2026	0.88	0.89	0.87	0.87	0.87	-1.87%	1,267,002
Jan 5, 2026	0.92	0.96	0.87	0.89	0.89	-1.48%	2,264,830
Jan 2, 2026	0.93	0.93	0.87	0.90	0.90	-2.28%	1,474,226
Dec 31, 2025	0.94	0.95	0.91	0.92	0.92	-2.41%	1,376,657
Dec 30, 2025	0.95	0.97	0.93	0.94	0.94	2.10%	1,200,202
Dec 29, 2025	0.98	0.99	0.91	0.92	0.92	-7.58%	2,636,854
Dec 26, 2025	0.95	1.02	0.94	1.00	1.00	5.52%	2,161,696
Dec 24, 2025	0.97	0.97	0.91	0.95	0.95	-0.58%	916,836
Dec 23, 2025	0.95	0.97	0.93	0.95	0.95	0.34%	1,616,380
Dec 22, 2025	0.93	0.97	0.92	0.95	0.95	4.40%	2,767,113
Dec 19, 2025	0.86	0.91	0.86	0.91	0.91	6.18%	1,371,631
Dec 18, 2025	0.86	0.90	0.84	0.86	0.86	-0.72%	1,403,291
Dec 17, 2025	0.88	0.88	0.84	0.86	0.86	-2.11%	999,053
Dec 16, 2025	0.90	0.90	0.85	0.88	0.88	-2.02%	1,614,232
Dec 15, 2025	0.89	0.90	0.86	0.90	0.90	3.35%	2,279,044
Dec 12, 2025	0.89	0.89	0.82	0.87	0.87	-0.92%	1,950,407
Dec 11, 2025	0.85	0.88	0.84	0.88	0.88	1.40%	2,129,928
Dec 10, 2025	0.85	0.87	0.82	0.87	0.87	2.47%	1,291,096
Dec 9, 2025	0.84	0.85	0.80	0.85	0.85	1.92%	1,132,273
Dec 8, 2025	0.82	0.89	0.80	0.83	0.83	2.62%	3,690,498
Dec 5, 2025	0.78	0.82	0.76	0.81	0.81	6.42%	3,260,195
Dec 4, 2025	0.74	0.76	0.72	0.76	0.76	4.78%	1,592,719
Dec 3, 2025	0.71	0.74	0.71	0.73	0.73	0.53%	1,483,124
Dec 2, 2025	0.75	0.75	0.70	0.72	0.72	-3.80%	1,073,592
Dec 1, 2025	0.72	0.75	0.71	0.75	0.75	1.37%	1,405,520
Nov 28, 2025	0.72	0.74	0.71	0.74	0.74	4.95%	1,172,849
Nov 26, 2025	0.70	0.72	0.69	0.71	0.71	0.89%	899,956
Nov 25, 2025	0.64	0.70	0.63	0.70	0.70	5.75%	868,400
Nov 24, 2025	0.64	0.67	0.63	0.66	0.66	5.80%	767,636
Nov 21, 2025	0.60	0.67	0.60	0.62	0.62	1.59%	1,076,636
Nov 20, 2025	0.67	0.67	0.61	0.61	0.61	-7.62%	1,056,933
Nov 19, 2025	0.64	0.67	0.63	0.67	0.67	6.14%	1,255,613
Nov 18, 2025	0.62	0.65	0.61	0.63	0.63	1.08%	541,953
Nov 17, 2025	0.66	0.66	0.62	0.62	0.62	-5.25%	811,039
Nov 14, 2025	0.64	0.66	0.63	0.65	0.65	-2.85%	736,354
Nov 13, 2025	0.69	0.70	0.65	0.67	0.67	-2.55%	936,856
Nov 12, 2025	0.61	0.70	0.60	0.69	0.69	11.51%	2,239,130
Nov 11, 2025	0.63	0.63	0.61	0.62	0.62	-0.64%	506,480
Nov 10, 2025	0.61	0.63	0.61	0.62	0.62	4.73%	971,312
Nov 7, 2025	0.57	0.60	0.57	0.60	0.60	4.54%	960,630
Nov 6, 2025	0.61	0.61	0.57	0.57	0.57	-4.23%	763,179
Nov 5, 2025	0.55	0.64	0.55	0.60	0.60	10.20%	1,535,664
Nov 4, 2025	0.57	0.59	0.54	0.54	0.54	-8.43%	1,299,329