TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.33	0.33	0.32	0.33	0.33	1.73%	311,934
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
Apr 10, 2025	0.28	0.30	0.27	0.27	0.27	-3.93%	1,446,486
Apr 9, 2025	0.27	0.29	0.27	0.28	0.28	2.23%	763,477
Apr 8, 2025	0.29	0.29	0.27	0.27	0.27	-2.20%	435,640
Apr 7, 2025	0.28	0.29	0.27	0.28	0.28	-1.66%	544,960
Apr 4, 2025	0.31	0.31	0.28	0.28	0.28	-7.32%	499,585
Apr 3, 2025	0.30	0.31	0.30	0.31	0.31	1.82%	333,099
Apr 2, 2025	0.31	0.31	0.30	0.30	0.30	-0.07%	225,299
Apr 1, 2025	0.31	0.32	0.30	0.30	0.30	-2.89%	280,731
Mar 31, 2025	0.32	0.32	0.31	0.31	0.31	-1.74%	543,619
Mar 28, 2025	0.32	0.33	0.32	0.32	0.32	-0.28%	270,505
Mar 27, 2025	0.31	0.32	0.31	0.32	0.32	1.03%	209,665
Mar 26, 2025	0.31	0.32	0.31	0.31	0.31	0.02%	348,157
Mar 25, 2025	0.32	0.32	0.31	0.31	0.31	-0.91%	231,753
Mar 24, 2025	0.32	0.33	0.32	0.32	0.32	0.28%	348,029
Mar 21, 2025	0.32	0.32	0.32	0.32	0.32	-1.22%	277,606
Mar 20, 2025	0.33	0.33	0.31	0.32	0.32	-1.69%	255,651
Mar 19, 2025	0.33	0.33	0.32	0.33	0.33	-0.58%	538,081
Mar 18, 2025	0.33	0.34	0.32	0.33	0.33	1.33%	644,651
Mar 17, 2025	0.32	0.33	0.32	0.32	0.32	0.97%	623,697
Mar 14, 2025	0.32	0.34	0.32	0.32	0.32	-0.44%	523,174
Mar 13, 2025	0.30	0.33	0.30	0.32	0.32	7.06%	1,057,994
Mar 12, 2025	0.30	0.30	0.30	0.30	0.30	0.98%	364,642
Mar 11, 2025	0.30	0.30	0.30	0.30	0.30	-0.90%	287,195
Mar 10, 2025	0.31	0.31	0.29	0.30	0.30	-3.07%	430,402
Mar 7, 2025	0.30	0.31	0.30	0.31	0.31	1.81%	522,106
Mar 6, 2025	0.30	0.31	0.30	0.30	0.30	0.46%	344,731
Mar 5, 2025	0.29	0.31	0.29	0.30	0.30	2.93%	388,191
Mar 4, 2025	0.30	0.30	0.29	0.29	0.29	1.03%	480,878
Mar 3, 2025	0.29	0.30	0.29	0.29	0.29	0.55%	502,518
Feb 28, 2025	0.29	0.30	0.29	0.29	0.29	-1.19%	382,085
Feb 27, 2025	0.30	0.30	0.29	0.29	0.29	-3.56%	352,087
Feb 26, 2025	0.30	0.31	0.30	0.30	0.30	0.73%	570,826
Feb 25, 2025	0.31	0.31	0.30	0.30	0.30	-2.43%	277,094
Feb 24, 2025	0.32	0.32	0.31	0.31	0.31	-0.96%	380,440
Feb 21, 2025	0.33	0.33	0.31	0.31	0.31	-4.56%	308,154
Feb 20, 2025	0.32	0.33	0.32	0.33	0.33	2.16%	352,108
Feb 19, 2025	0.32	0.32	0.31	0.32	0.32	-	269,645
Feb 18, 2025	0.31	0.32	0.31	0.32	0.32	1.20%	427,938
Feb 14, 2025	0.32	0.33	0.31	0.32	0.32	-1.92%	603,255
Feb 13, 2025	0.33	0.33	0.32	0.32	0.32	0.72%	254,765
Feb 12, 2025	0.32	0.32	0.32	0.32	0.32	-	442,221