TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	0.36	0.36	0.36	0.36	0.36	3.06%	631,485
Aug 6, 2025	0.35	0.35	0.35	0.35	0.35	1.20%	459,440
Aug 5, 2025	0.35	0.36	0.34	0.35	0.35	-0.97%	383,748
Aug 4, 2025	0.35	0.36	0.34	0.35	0.35	0.74%	529,607
Aug 1, 2025	0.35	0.35	0.34	0.35	0.35	-0.73%	324,098
Jul 31, 2025	0.35	0.36	0.34	0.35	0.35	2.14%	592,594
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-0.58%	430,874
Jul 29, 2025	0.36	0.36	0.35	0.35	0.35	-1.34%	403,375
Jul 28, 2025	0.37	0.37	0.35	0.35	0.35	-3.36%	431,323
Jul 25, 2025	0.38	0.38	0.34	0.36	0.36	-4.57%	922,332
Jul 24, 2025	0.37	0.38	0.37	0.38	0.38	2.06%	909,620
Jul 23, 2025	0.38	0.38	0.36	0.37	0.37	-0.48%	605,174
Jul 22, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	1,376,635
Jul 21, 2025	0.34	0.36	0.33	0.36	0.36	6.73%	1,122,148
Jul 18, 2025	0.34	0.34	0.33	0.34	0.34	-2.18%	553,789
Jul 17, 2025	0.35	0.35	0.34	0.34	0.34	0.23%	565,452
Jul 16, 2025	0.35	0.35	0.33	0.34	0.34	1.33%	502,809
Jul 15, 2025	0.34	0.35	0.33	0.34	0.34	0.15%	664,674
Jul 14, 2025	0.34	0.35	0.33	0.34	0.34	-0.32%	1,265,687
Jul 11, 2025	0.34	0.35	0.34	0.34	0.34	1.16%	647,718
Jul 10, 2025	0.33	0.34	0.33	0.34	0.34	0.69%	388,301
Jul 9, 2025	0.33	0.34	0.33	0.33	0.33	0.27%	344,770
Jul 8, 2025	0.35	0.35	0.33	0.33	0.33	-2.66%	297,954
Jul 7, 2025	0.34	0.34	0.34	0.34	0.34	2.89%	413,238
Jul 3, 2025	0.33	0.34	0.33	0.33	0.33	1.22%	206,167
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-1.65%	275,401
Jul 1, 2025	0.33	0.34	0.32	0.33	0.33	-0.30%	171,958
Jun 30, 2025	0.32	0.34	0.32	0.34	0.34	3.40%	354,561
Jun 27, 2025	0.33	0.33	0.32	0.32	0.32	-1.82%	333,333
Jun 26, 2025	0.33	0.34	0.33	0.33	0.33	0.43%	412,541
Jun 25, 2025	0.33	0.34	0.33	0.33	0.33	-2.32%	644,372
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	-4.94%	428,611
Jun 23, 2025	0.34	0.36	0.34	0.35	0.35	5.96%	886,513
Jun 20, 2025	0.34	0.34	0.33	0.33	0.33	-1.45%	369,389
Jun 18, 2025	0.34	0.34	0.34	0.34	0.34	-0.32%	247,638
Jun 17, 2025	0.34	0.34	0.34	0.34	0.34	-0.53%	493,378