TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
0.9293
+0.0073 (0.79%)
At close: Jun 12, 2026, 4:00 PM EDT
0.9800
+0.0507 (5.46%)
Pre-market: Jun 15, 2026, 7:21 AM EDT
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |