TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.81	0.81	0.78	0.78	0.78	-3.43%	730,975
Jul 23, 2026	0.83	0.84	0.78	0.81	0.81	-5.30%	1,247,827
Jul 22, 2026	0.84	0.89	0.83	0.85	0.85	4.29%	2,053,294
Jul 21, 2026	0.79	0.83	0.78	0.82	0.82	6.32%	1,665,048
Jul 20, 2026	0.75	0.77	0.74	0.77	0.77	6.14%	1,235,762
Jul 17, 2026	0.68	0.73	0.68	0.72	0.72	4.45%	1,277,892
Jul 16, 2026	0.74	0.76	0.69	0.69	0.69	-7.08%	2,946,310
Jul 15, 2026	0.83	0.84	0.74	0.75	0.75	-7.73%	2,031,380
Jul 14, 2026	0.79	0.83	0.79	0.81	0.81	5.60%	854,644
Jul 13, 2026	0.79	0.80	0.76	0.77	0.77	-2.96%	690,576
Jul 10, 2026	0.79	0.81	0.79	0.79	0.79	-0.34%	845,882
Jul 9, 2026	0.78	0.81	0.76	0.79	0.79	2.84%	834,747
Jul 8, 2026	0.77	0.79	0.75	0.77	0.77	0.10%	826,112
Jul 7, 2026	0.83	0.85	0.77	0.77	0.77	-7.45%	1,362,793
Jul 6, 2026	0.83	0.86	0.82	0.83	0.83	1.46%	1,588,251
Jul 2, 2026	0.87	0.90	0.78	0.82	0.82	-2.38%	3,423,442
Jul 1, 2026	0.83	0.89	0.83	0.84	0.84	1.82%	1,213,990
Jun 30, 2026	0.85	0.86	0.83	0.83	0.83	-1.95%	814,668
Jun 29, 2026	0.87	0.88	0.83	0.84	0.84	-2.16%	1,093,598
Jun 26, 2026	0.82	0.89	0.82	0.86	0.86	4.80%	1,463,616
Jun 25, 2026	0.82	0.84	0.79	0.82	0.82	4.27%	1,171,001
Jun 24, 2026	0.83	0.84	0.78	0.79	0.79	-6.31%	1,739,930
Jun 23, 2026	0.86	0.88	0.84	0.84	0.84	-5.08%	1,512,101
Jun 22, 2026	0.91	0.92	0.88	0.89	0.89	-3.29%	1,440,658
Jun 18, 2026	0.92	0.95	0.89	0.92	0.92	-1.08%	1,716,946
Jun 17, 2026	0.98	1.02	0.93	0.93	0.93	-6.26%	1,935,497
Jun 16, 2026	0.98	1.02	0.97	0.99	0.99	1.64%	1,602,732
Jun 15, 2026	0.97	1.03	0.97	0.97	0.97	4.49%	2,214,245
Jun 12, 2026	0.90	0.95	0.90	0.93	0.93	0.79%	1,480,230
Jun 11, 2026	0.85	0.93	0.85	0.92	0.92	7.20%	2,094,845
Jun 10, 2026	0.88	0.91	0.86	0.86	0.86	-7.52%	1,642,696
Jun 9, 2026	0.93	0.97	0.87	0.93	0.93	0.51%	2,242,263
Jun 8, 2026	0.95	0.99	0.91	0.93	0.93	-3.61%	2,563,320
Jun 5, 2026	1.06	1.06	0.96	0.96	0.96	-8.57%	4,301,510
Jun 4, 2026	1.09	1.11	1.05	1.05	1.05	-1.87%	2,415,629
Jun 3, 2026	1.12	1.12	1.06	1.07	1.07	-5.31%	2,133,134
Jun 2, 2026	1.14	1.16	1.12	1.13	1.13	-	1,610,170
Jun 1, 2026	1.12	1.14	1.08	1.13	1.13	-1.74%	2,848,684
May 29, 2026	1.13	1.16	1.09	1.15	1.15	4.55%	3,514,766
May 28, 2026	1.05	1.13	1.04	1.10	1.10	2.80%	3,006,775
May 27, 2026	1.07	1.09	1.06	1.07	1.07	-2.73%	2,102,071
May 26, 2026	1.07	1.14	1.07	1.10	1.10	0.92%	2,545,907
May 22, 2026	1.09	1.11	1.07	1.09	1.09	-0.91%	1,759,085
May 21, 2026	1.08	1.13	1.07	1.10	1.10	0.92%	1,646,707
May 20, 2026	1.08	1.11	1.05	1.09	1.09	1.87%	1,790,387
May 19, 2026	1.08	1.10	1.06	1.07	1.07	-3.60%	2,639,151
May 18, 2026	1.16	1.16	1.09	1.11	1.11	-1.77%	2,207,400
May 15, 2026	1.15	1.15	1.11	1.13	1.13	-5.83%	3,238,383
May 14, 2026	1.27	1.27	1.20	1.20	1.20	-4.76%	2,225,178
May 13, 2026	1.29	1.30	1.24	1.26	1.26	-3.08%	2,161,631