TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.97	0.97	0.91	0.95	0.95	-0.58%	901,706
Dec 23, 2025	0.95	0.97	0.93	0.95	0.95	0.34%	1,603,821
Dec 22, 2025	0.93	0.97	0.92	0.95	0.95	4.40%	2,757,357
Dec 19, 2025	0.86	0.91	0.86	0.91	0.91	6.18%	1,351,137
Dec 18, 2025	0.86	0.90	0.84	0.86	0.86	-0.72%	1,401,360
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
Nov 3, 2025	0.62	0.62	0.58	0.59	0.59	-5.66%	1,739,052
Oct 31, 2025	0.63	0.64	0.62	0.63	0.63	-1.74%	947,605
Oct 30, 2025	0.64	0.66	0.63	0.64	0.64	-1.01%	905,165
Oct 29, 2025	0.68	0.69	0.64	0.64	0.64	-4.85%	959,885
Oct 28, 2025	0.63	0.68	0.63	0.68	0.68	2.67%	948,394
Oct 27, 2025	0.68	0.68	0.62	0.66	0.66	-5.19%	3,113,544
Oct 24, 2025	0.70	0.72	0.68	0.69	0.69	-1.31%	1,694,470
Oct 23, 2025	0.70	0.73	0.70	0.70	0.70	1.18%	1,042,990
Oct 22, 2025	0.68	0.73	0.67	0.70	0.70	-1.67%	2,021,171
Oct 21, 2025	0.73	0.74	0.68	0.71	0.71	-8.96%	2,195,904
Oct 20, 2025	0.76	0.79	0.74	0.78	0.78	7.27%	1,820,276
Oct 17, 2025	0.79	0.79	0.71	0.72	0.72	-9.02%	4,026,580
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