TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.32	0.33	0.32	0.32	0.32	-0.62%	379,425
Feb 10, 2025	0.33	0.33	0.32	0.32	0.32	0.33%	249,021
Feb 7, 2025	0.33	0.33	0.32	0.32	0.32	-1.58%	303,106
Feb 6, 2025	0.33	0.33	0.32	0.33	0.33	0.40%	274,619
Feb 5, 2025	0.34	0.34	0.32	0.32	0.32	-3.59%	467,118
Feb 4, 2025	0.33	0.34	0.33	0.34	0.34	4.04%	611,253
Feb 3, 2025	0.33	0.34	0.32	0.32	0.32	0.06%	671,102
Jan 31, 2025	0.32	0.33	0.31	0.32	0.32	2.70%	534,843
Jan 30, 2025	0.31	0.32	0.31	0.32	0.32	1.74%	501,812
Jan 29, 2025	0.31	0.31	0.31	0.31	0.31	1.91%	199,706
Jan 28, 2025	0.31	0.31	0.30	0.30	0.30	-2.58%	335,946
Jan 27, 2025	0.31	0.32	0.31	0.31	0.31	-1.25%	438,139
Jan 24, 2025	0.31	0.32	0.31	0.32	0.32	2.03%	583,086
Jan 23, 2025	0.32	0.32	0.31	0.31	0.31	-3.22%	443,665
Jan 22, 2025	0.31	0.32	0.31	0.32	0.32	2.89%	493,531
Jan 21, 2025	0.32	0.32	0.31	0.31	0.31	-2.81%	452,582
Jan 17, 2025	0.32	0.33	0.31	0.32	0.32	0.31%	246,985
Jan 16, 2025	0.33	0.33	0.31	0.32	0.32	1.11%	477,416