TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
1.090
-0.010 (-0.91%)
At close: May 22, 2026, 4:00 PM EDT
1.110
+0.020 (1.83%)
After-hours: May 22, 2026, 8:00 PM EDT
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.26 | 1.32 | 1.23 | 1.30 | 1.30 | 1.56% | 2,450,107 |
| May 11, 2026 | 1.24 | 1.34 | 1.24 | 1.28 | 1.28 | 1.59% | 4,758,523 |
| May 8, 2026 | 1.26 | 1.30 | 1.23 | 1.26 | 1.26 | 2.44% | 2,930,508 |
| May 7, 2026 | 1.28 | 1.34 | 1.23 | 1.23 | 1.23 | -0.81% | 4,698,308 |
| May 6, 2026 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 10.71% | 4,334,188 |
| May 5, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 2,403,112 |
| May 4, 2026 | 1.13 | 1.18 | 1.11 | 1.11 | 1.11 | -2.63% | 2,821,769 |
| May 1, 2026 | 1.10 | 1.19 | 1.08 | 1.14 | 1.14 | 4.59% | 3,993,324 |
| Apr 30, 2026 | 1.12 | 1.15 | 1.06 | 1.09 | 1.09 | - | 4,164,099 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 4,581,995 |
| Apr 28, 2026 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 5,060,787 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -7.26% | 5,098,541 |
| Apr 24, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | - | 2,060,982 |
| Apr 23, 2026 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -3.88% | 3,558,250 |
| Apr 22, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 3,115,820 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.28 | 1.30 | 1.30 | -7.14% | 5,594,549 |
| Apr 20, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 3,908,902 |
| Apr 17, 2026 | 1.46 | 1.54 | 1.43 | 1.45 | 1.45 | 3.57% | 4,621,756 |
| Apr 16, 2026 | 1.47 | 1.49 | 1.39 | 1.40 | 1.40 | -4.11% | 5,129,393 |
| Apr 15, 2026 | 1.56 | 1.58 | 1.45 | 1.46 | 1.46 | -7.01% | 4,602,745 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | - | 3,547,058 |
| Apr 13, 2026 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 1.95% | 3,112,625 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 3,172,412 |
| Apr 9, 2026 | 1.57 | 1.60 | 1.52 | 1.56 | 1.56 | -1.27% | 3,281,197 |
| Apr 8, 2026 | 1.65 | 1.69 | 1.54 | 1.58 | 1.58 | 3.27% | 6,368,110 |
| Apr 7, 2026 | 1.53 | 1.56 | 1.48 | 1.53 | 1.53 | -1.29% | 3,314,564 |
| Apr 6, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 3.33% | 3,161,193 |
| Apr 2, 2026 | 1.39 | 1.55 | 1.37 | 1.50 | 1.50 | -1.96% | 2,936,193 |
| Apr 1, 2026 | 1.55 | 1.63 | 1.51 | 1.53 | 1.53 | 2.00% | 6,128,591 |
| Mar 31, 2026 | 1.30 | 1.51 | 1.27 | 1.50 | 1.50 | 19.05% | 8,215,279 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.23 | 1.26 | 1.26 | -4.55% | 2,612,266 |
| Mar 27, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 2,876,584 |
| Mar 26, 2026 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -7.35% | 3,459,514 |
| Mar 25, 2026 | 1.42 | 1.44 | 1.34 | 1.36 | 1.36 | 3.03% | 4,367,611 |
| Mar 24, 2026 | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | -0.75% | 2,558,567 |
| Mar 23, 2026 | 1.25 | 1.36 | 1.24 | 1.33 | 1.33 | 3.91% | 4,701,955 |
| Mar 20, 2026 | 1.41 | 1.42 | 1.26 | 1.28 | 1.28 | -7.25% | 3,650,530 |
| Mar 19, 2026 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | -7.38% | 5,972,744 |
| Mar 18, 2026 | 1.55 | 1.56 | 1.46 | 1.49 | 1.49 | -6.88% | 4,710,024 |
| Mar 17, 2026 | 1.61 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 3,164,811 |
| Mar 16, 2026 | 1.60 | 1.66 | 1.59 | 1.61 | 1.61 | 0.63% | 3,895,696 |
| Mar 13, 2026 | 1.72 | 1.74 | 1.59 | 1.60 | 1.60 | -8.05% | 4,614,246 |