TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	-4.94%	425,121
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
Jun 16, 2025	0.35	0.35	0.34	0.34	0.34	0.53%	190,432
Jun 13, 2025	0.35	0.35	0.34	0.34	0.34	0.12%	442,409
Jun 12, 2025	0.34	0.35	0.34	0.34	0.34	0.24%	562,055
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.37%	252,690
Jun 10, 2025	0.35	0.35	0.34	0.34	0.34	-0.03%	378,434
Jun 9, 2025	0.34	0.35	0.34	0.34	0.34	1.51%	452,582
Jun 6, 2025	0.35	0.35	0.34	0.34	0.34	-2.08%	463,439
Jun 5, 2025	0.34	0.35	0.34	0.35	0.35	2.76%	627,222
Jun 4, 2025	0.34	0.35	0.33	0.34	0.34	-0.06%	229,073
Jun 3, 2025	0.35	0.35	0.33	0.34	0.34	-3.00%	433,498
Jun 2, 2025	0.34	0.35	0.33	0.35	0.35	5.50%	917,201
May 30, 2025	0.33	0.33	0.33	0.33	0.33	-1.82%	199,129
May 29, 2025	0.34	0.35	0.33	0.34	0.34	-1.06%	316,329
May 28, 2025	0.33	0.34	0.32	0.34	0.34	2.67%	371,093
May 27, 2025	0.32	0.33	0.32	0.33	0.33	3.61%	395,630
May 23, 2025	0.32	0.32	0.31	0.32	0.32	2.22%	331,913
May 22, 2025	0.31	0.31	0.31	0.31	0.31	-0.38%	158,977
May 21, 2025	0.30	0.31	0.30	0.31	0.31	2.73%	398,852
May 20, 2025	0.30	0.31	0.30	0.30	0.30	-	490,293
May 19, 2025	0.31	0.32	0.30	0.30	0.30	0.20%	169,709
May 16, 2025	0.30	0.31	0.30	0.30	0.30	-1.20%	206,149
May 15, 2025	0.32	0.32	0.30	0.31	0.31	-0.77%	370,680
May 14, 2025	0.31	0.32	0.31	0.31	0.31	-1.71%	208,560
May 13, 2025	0.31	0.32	0.31	0.32	0.32	2.30%	442,853
May 12, 2025	0.32	0.32	0.31	0.31	0.31	-3.57%	299,876
May 9, 2025	0.32	0.32	0.31	0.32	0.32	2.77%	613,613
May 8, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	250,087
May 7, 2025	0.32	0.32	0.31	0.32	0.32	-0.97%	184,041
May 6, 2025	0.32	0.32	0.31	0.32	0.32	4.97%	469,724
May 5, 2025	0.30	0.31	0.30	0.30	0.30	0.50%	362,927
May 2, 2025	0.32	0.32	0.30	0.30	0.30	-3.69%	835,577
May 1, 2025	0.32	0.33	0.31	0.31	0.31	-1.10%	321,112
Apr 30, 2025	0.32	0.32	0.31	0.32	0.32	0.83%	309,100
Apr 29, 2025	0.33	0.33	0.30	0.32	0.32	-2.08%	273,448
Apr 28, 2025	0.33	0.34	0.31	0.32	0.32	-0.46%	781,893
Apr 25, 2025	0.33	0.34	0.32	0.32	0.32	-1.94%	437,992
Apr 24, 2025	0.33	0.33	0.32	0.33	0.33	1.73%	316,291
Apr 23, 2025	0.34	0.34	0.32	0.32	0.32	-1.10%	651,731
Apr 22, 2025	0.33	0.34	0.32	0.33	0.33	-0.76%	584,648
Apr 21, 2025	0.34	0.35	0.33	0.33	0.33	0.03%	826,699
Apr 17, 2025	0.34	0.35	0.32	0.33	0.33	-1.51%	823,883
Apr 16, 2025	0.36	0.36	0.32	0.34	0.34	-4.24%	1,739,423
Apr 15, 2025	0.31	0.36	0.31	0.35	0.35	13.71%	2,589,904
Apr 14, 2025	0.31	0.31	0.30	0.31	0.31	2.57%	731,869
Apr 11, 2025	0.30	0.31	0.28	0.30	0.30	11.52%	899,410