TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
0.3330
-0.0091 (-2.66%)
Jul 8, 2025, 4:00 PM - Market closed

TRX Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20250.350.350.330.330.33-2.66%297,341
Jul 7, 20250.340.340.340.340.342.89%413,238
Jul 3, 20250.330.340.330.330.331.22%206,167
Jul 2, 20250.330.330.330.330.33-1.65%275,401
Jul 1, 20250.330.340.320.330.33-0.30%171,958
Jun 30, 20250.320.340.320.340.343.40%354,561
Jun 27, 20250.330.330.320.320.32-1.82%333,333
Jun 26, 20250.330.340.330.330.330.43%412,541
Jun 25, 20250.330.340.330.330.33-2.32%644,372
Jun 24, 20250.340.340.340.340.34-4.94%428,611
Jun 23, 20250.340.360.340.350.355.96%886,513
Jun 20, 20250.340.340.330.330.33-1.45%369,389
Jun 18, 20250.340.340.340.340.34-0.32%247,638
Jun 17, 20250.340.340.340.340.34-0.53%493,378
Jun 16, 20250.350.350.340.340.340.53%190,432
Jun 13, 20250.350.350.340.340.340.12%442,409
Jun 12, 20250.340.350.340.340.340.24%562,055
Jun 11, 20250.340.340.340.340.34-1.37%252,690
Jun 10, 20250.350.350.340.340.34-0.03%378,434
Jun 9, 20250.340.350.340.340.341.51%452,582
Jun 6, 20250.350.350.340.340.34-2.08%463,439
Jun 5, 20250.340.350.340.350.352.76%627,222
Jun 4, 20250.340.350.330.340.34-0.06%229,073
Jun 3, 20250.350.350.330.340.34-3.00%433,498
Jun 2, 20250.340.350.330.350.355.50%917,201
May 30, 20250.330.330.330.330.33-1.82%199,129
May 29, 20250.340.350.330.340.34-1.06%316,329
May 28, 20250.330.340.320.340.342.67%371,093
May 27, 20250.320.330.320.330.333.61%395,630
May 23, 20250.320.320.310.320.322.22%331,913
May 22, 20250.310.310.310.310.31-0.38%158,977
May 21, 20250.300.310.300.310.312.73%398,852
May 20, 20250.300.310.300.300.30-490,293
May 19, 20250.310.320.300.300.300.20%169,709
May 16, 20250.300.310.300.300.30-1.20%206,149
May 15, 20250.320.320.300.310.31-0.77%370,680
May 14, 20250.310.320.310.310.31-1.71%208,560
May 13, 20250.310.320.310.320.322.30%442,853
May 12, 20250.320.320.310.310.31-3.57%299,876
May 9, 20250.320.320.310.320.322.77%613,613
May 8, 20250.310.320.310.310.31-1.61%250,087
May 7, 20250.320.320.310.320.32-0.97%184,041
May 6, 20250.320.320.310.320.324.97%469,724
May 5, 20250.300.310.300.300.300.50%362,927
May 2, 20250.320.320.300.300.30-3.69%835,577
May 1, 20250.320.330.310.310.31-1.10%321,112
Apr 30, 20250.320.320.310.320.320.83%309,100
Apr 29, 20250.330.330.300.320.32-2.08%273,448
Apr 28, 20250.330.340.310.320.32-0.46%781,893
Apr 25, 20250.330.340.320.320.32-1.94%437,992