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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20250.790.790.710.720.72-9.02%3,921,610
Oct 16, 20250.830.830.770.800.80-4.18%2,582,275
Oct 15, 20250.840.840.800.830.830.64%2,347,906
Oct 14, 20250.780.850.770.830.839.13%4,192,389
Oct 13, 20250.830.840.720.760.76-6.55%3,895,398
Oct 10, 20250.790.820.760.810.813.77%4,724,023
Oct 9, 20250.790.800.720.780.78-0.74%5,299,293
Oct 8, 20250.750.810.690.790.7926.98%27,798,171
Oct 7, 20250.640.640.620.620.62-2.40%779,518
Oct 6, 20250.640.650.620.630.630.27%1,197,735
Oct 3, 20250.620.630.610.630.632.41%1,025,312
Oct 2, 20250.630.630.570.620.62-1.25%1,557,051
Oct 1, 20250.630.630.610.620.620.16%766,311
Sep 30, 20250.630.630.600.620.62-0.18%840,450
Sep 29, 20250.620.630.600.630.635.93%1,598,398
Sep 26, 20250.590.610.570.590.594.95%1,940,069
Sep 25, 20250.600.600.560.560.56-6.29%1,935,107
Sep 24, 20250.600.620.580.600.60-1,239,733
Sep 23, 20250.640.640.580.600.60-1.48%2,406,610
Sep 22, 20250.560.610.560.610.6111.75%2,828,051
Sep 19, 20250.520.560.520.540.546.40%1,365,673
Sep 18, 20250.540.540.510.510.51-1.27%1,343,540
Sep 17, 20250.520.530.510.520.52-0.71%833,319
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