TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.36	0.36	0.36	0.36	0.36	-0.42%	302,581
Nov 19, 2024	0.36	0.36	0.36	0.36	0.36	-1.41%	306,289
Nov 18, 2024	0.36	0.37	0.36	0.36	0.36	0.75%	369,237
Nov 15, 2024	0.37	0.38	0.36	0.36	0.36	-1.69%	274,322
Nov 14, 2024	0.37	0.37	0.37	0.37	0.37	-1.56%	345,784
Nov 13, 2024	0.38	0.38	0.37	0.37	0.37	0.99%	267,028
Nov 12, 2024	0.37	0.38	0.36	0.37	0.37	1.64%	527,231
Nov 11, 2024	0.37	0.37	0.35	0.36	0.36	-2.69%	766,234
Nov 8, 2024	0.38	0.38	0.37	0.37	0.37	-3.25%	284,369
Nov 7, 2024	0.38	0.39	0.38	0.38	0.38	2.59%	294,350
Nov 6, 2024	0.37	0.38	0.36	0.38	0.38	-0.03%	456,559
Nov 5, 2024	0.38	0.39	0.37	0.38	0.38	-1.78%	441,371
Nov 4, 2024	0.39	0.40	0.38	0.38	0.38	-2.69%	601,816
Nov 1, 2024	0.40	0.41	0.39	0.39	0.39	-3.00%	332,525
Oct 31, 2024	0.40	0.41	0.40	0.40	0.40	0.42%	379,058
Oct 30, 2024	0.41	0.41	0.39	0.40	0.40	0.72%	792,570
Oct 29, 2024	0.41	0.41	0.40	0.40	0.40	-0.62%	213,132
Oct 28, 2024	0.42	0.42	0.39	0.40	0.40	-3.57%	644,212
Oct 25, 2024	0.41	0.42	0.40	0.42	0.42	2.48%	510,363
Oct 24, 2024	0.42	0.42	0.40	0.41	0.41	3.27%	937,630
Oct 23, 2024	0.41	0.41	0.39	0.39	0.39	-3.78%	543,158
Oct 22, 2024	0.42	0.42	0.41	0.41	0.41	-0.02%	549,709
Oct 21, 2024	0.41	0.42	0.40	0.41	0.41	-0.22%	565,175
Oct 18, 2024	0.39	0.42	0.39	0.41	0.41	4.02%	717,378
Oct 17, 2024	0.39	0.40	0.39	0.40	0.40	-0.08%	253,373
Oct 16, 2024	0.40	0.40	0.39	0.40	0.40	0.10%	333,982
Oct 15, 2024	0.39	0.40	0.38	0.40	0.40	1.13%	230,919
Oct 14, 2024	0.40	0.40	0.39	0.39	0.39	-1.64%	468,492
Oct 11, 2024	0.39	0.40	0.39	0.40	0.40	3.52%	416,808
Oct 10, 2024	0.38	0.39	0.38	0.38	0.38	0.29%	242,675
Oct 9, 2024	0.39	0.39	0.38	0.38	0.38	-1.92%	463,146
Oct 8, 2024	0.39	0.39	0.39	0.39	0.39	-0.03%	282,852
Oct 7, 2024	0.40	0.40	0.39	0.39	0.39	-1.24%	214,642
Oct 4, 2024	0.40	0.41	0.39	0.40	0.40	-2.49%	248,303
Oct 3, 2024	0.41	0.41	0.40	0.41	0.41	-0.93%	145,307
Oct 2, 2024	0.40	0.41	0.40	0.41	0.41	1.11%	136,356
Oct 1, 2024	0.40	0.41	0.39	0.40	0.40	3.16%	666,116
Sep 30, 2024	0.39	0.40	0.39	0.39	0.39	-1.61%	269,344
Sep 27, 2024	0.40	0.40	0.40	0.40	0.40	1.12%	247,115
Sep 26, 2024	0.40	0.40	0.39	0.39	0.39	-0.48%	378,540
Sep 25, 2024	0.41	0.41	0.40	0.40	0.40	-2.56%	386,670
Sep 24, 2024	0.40	0.41	0.38	0.41	0.41	2.86%	1,138,581
Sep 23, 2024	0.40	0.41	0.39	0.40	0.40	-3.99%	272,850
Sep 20, 2024	0.41	0.42	0.41	0.41	0.41	-0.75%	150,049
Sep 19, 2024	0.41	0.41	0.40	0.41	0.41	3.16%	440,404
Sep 18, 2024	0.42	0.42	0.40	0.40	0.40	-2.71%	466,485
Sep 17, 2024	0.41	0.42	0.40	0.41	0.41	2.15%	425,539
Sep 16, 2024	0.41	0.42	0.40	0.40	0.40	-1.87%	361,850
Sep 13, 2024	0.39	0.43	0.39	0.41	0.41	7.01%	1,036,731
Sep 12, 2024	0.38	0.39	0.37	0.39	0.39	2.67%	262,163
Sep 11, 2024	0.37	0.38	0.37	0.38	0.38	0.19%	85,024
Sep 10, 2024	0.38	0.38	0.37	0.37	0.37	-1.28%	306,720
Sep 9, 2024	0.38	0.38	0.38	0.38	0.38	0.22%	169,869
Sep 6, 2024	0.38	0.38	0.37	0.38	0.38	-0.58%	234,777
Sep 5, 2024	0.39	0.39	0.38	0.38	0.38	-0.39%	187,407
Sep 4, 2024	0.38	0.39	0.38	0.38	0.38	0.29%	248,550
Sep 3, 2024	0.38	0.39	0.38	0.38	0.38	-2.36%	221,392
Aug 30, 2024	0.39	0.40	0.39	0.39	0.39	-1.29%	251,878
Aug 29, 2024	0.40	0.40	0.39	0.40	0.40	0.64%	48,159
Aug 28, 2024	0.39	0.40	0.39	0.39	0.39	-0.91%	155,851
Aug 27, 2024	0.40	0.40	0.39	0.40	0.40	-0.93%	293,462
Aug 26, 2024	0.41	0.41	0.40	0.40	0.40	-1.19%	197,392
Aug 23, 2024	0.40	0.41	0.39	0.40	0.40	3.24%	233,875
Aug 22, 2024	0.40	0.40	0.39	0.39	0.39	-1.96%	141,151
Aug 21, 2024	0.38	0.40	0.38	0.40	0.40	5.78%	501,626
Aug 20, 2024	0.39	0.40	0.38	0.38	0.38	-2.50%	584,264
Aug 19, 2024	0.40	0.41	0.38	0.39	0.39	-2.78%	676,587
Aug 16, 2024	0.40	0.42	0.40	0.40	0.40	-0.55%	276,001
Aug 15, 2024	0.40	0.41	0.39	0.40	0.40	1.57%	140,510
Aug 14, 2024	0.39	0.40	0.39	0.39	0.39	-1.40%	129,163
Aug 13, 2024	0.40	0.40	0.39	0.40	0.40	2.06%	148,603
Aug 12, 2024	0.40	0.40	0.39	0.39	0.39	2.16%	175,862
Aug 9, 2024	0.39	0.40	0.38	0.38	0.38	0.21%	122,982
Aug 8, 2024	0.39	0.39	0.38	0.38	0.38	-0.62%	220,112
Aug 7, 2024	0.39	0.40	0.39	0.39	0.39	-2.23%	141,796
Aug 6, 2024	0.39	0.40	0.39	0.39	0.39	-0.98%	168,586
Aug 5, 2024	0.38	0.40	0.37	0.40	0.40	-2.52%	473,574
Aug 2, 2024	0.42	0.43	0.40	0.41	0.41	0.48%	259,126
Aug 1, 2024	0.43	0.43	0.41	0.41	0.41	-4.27%	209,144
Jul 31, 2024	0.41	0.43	0.41	0.42	0.42	3.31%	163,572
Jul 30, 2024	0.42	0.42	0.41	0.41	0.41	0.32%	168,783
Jul 29, 2024	0.42	0.42	0.41	0.41	0.41	-3.76%	198,918
Jul 26, 2024	0.42	0.43	0.42	0.43	0.43	2.38%	170,162
Jul 25, 2024	0.42	0.42	0.41	0.42	0.42	-0.14%	178,824
Jul 24, 2024	0.42	0.43	0.41	0.42	0.42	-0.38%	89,686
Jul 23, 2024	0.42	0.43	0.42	0.42	0.42	-0.64%	130,799
Jul 22, 2024	0.42	0.42	0.41	0.42	0.42	1.32%	140,042
Jul 19, 2024	0.41	0.42	0.40	0.42	0.42	0.36%	296,585
Jul 18, 2024	0.43	0.44	0.41	0.41	0.41	-3.52%	294,157
Jul 17, 2024	0.45	0.45	0.43	0.43	0.43	-0.46%	290,248
Jul 16, 2024	0.42	0.45	0.42	0.43	0.43	3.04%	720,034
Jul 15, 2024	0.44	0.45	0.42	0.42	0.42	-4.12%	357,702
Jul 12, 2024	0.43	0.45	0.43	0.44	0.44	0.55%	309,079
Jul 11, 2024	0.44	0.45	0.43	0.43	0.43	-0.21%	471,618
Jul 10, 2024	0.40	0.44	0.40	0.43	0.43	4.80%	678,091
Jul 9, 2024	0.41	0.42	0.41	0.42	0.42	1.34%	322,440
Jul 8, 2024	0.40	0.41	0.40	0.41	0.41	1.34%	292,533
Jul 5, 2024	0.39	0.41	0.39	0.40	0.40	2.90%	483,668
Jul 3, 2024	0.40	0.40	0.38	0.39	0.39	1.37%	91,890
Jul 2, 2024	0.39	0.40	0.38	0.39	0.39	-2.49%	218,937