TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
1.120
+0.010 (0.90%)
May 5, 2026, 4:00 PM EDT - Market closed
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 2,238,989 |
| May 4, 2026 | 1.13 | 1.18 | 1.11 | 1.11 | 1.11 | -2.63% | 2,735,163 |
| May 1, 2026 | 1.10 | 1.19 | 1.08 | 1.14 | 1.14 | 4.59% | 3,888,724 |
| Apr 30, 2026 | 1.12 | 1.15 | 1.06 | 1.09 | 1.09 | - | 4,035,360 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 4,552,829 |
| Apr 28, 2026 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 5,005,810 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -7.26% | 4,991,474 |
| Apr 24, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | - | 2,027,759 |
| Apr 23, 2026 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -3.88% | 3,476,213 |
| Apr 22, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 2,978,286 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.28 | 1.30 | 1.30 | -7.14% | 5,526,625 |
| Apr 20, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 3,826,284 |
| Apr 17, 2026 | 1.46 | 1.54 | 1.43 | 1.45 | 1.45 | 3.57% | 4,596,447 |
| Apr 16, 2026 | 1.47 | 1.49 | 1.39 | 1.40 | 1.40 | -4.11% | 5,105,166 |
| Apr 15, 2026 | 1.56 | 1.58 | 1.45 | 1.46 | 1.46 | -7.01% | 4,526,011 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | - | 3,459,616 |
| Apr 13, 2026 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 1.95% | 3,068,486 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 3,104,887 |
| Apr 9, 2026 | 1.57 | 1.60 | 1.52 | 1.56 | 1.56 | -1.27% | 3,247,592 |
| Apr 8, 2026 | 1.65 | 1.69 | 1.54 | 1.58 | 1.58 | 3.27% | 6,317,702 |
| Apr 7, 2026 | 1.53 | 1.56 | 1.48 | 1.53 | 1.53 | -1.29% | 3,149,624 |
| Apr 6, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 3.33% | 3,126,744 |
| Apr 2, 2026 | 1.39 | 1.55 | 1.37 | 1.50 | 1.50 | -1.96% | 2,909,318 |
| Apr 1, 2026 | 1.55 | 1.63 | 1.51 | 1.53 | 1.53 | 2.00% | 6,067,392 |
| Mar 31, 2026 | 1.30 | 1.51 | 1.27 | 1.50 | 1.50 | 19.05% | 8,086,933 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.23 | 1.26 | 1.26 | -4.55% | 2,512,259 |
| Mar 27, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 2,764,613 |
| Mar 26, 2026 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -7.35% | 3,412,759 |
| Mar 25, 2026 | 1.42 | 1.44 | 1.34 | 1.36 | 1.36 | 3.03% | 4,295,942 |
| Mar 24, 2026 | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | -0.75% | 2,520,915 |
| Mar 23, 2026 | 1.25 | 1.36 | 1.24 | 1.33 | 1.33 | 3.91% | 4,643,736 |
| Mar 20, 2026 | 1.41 | 1.42 | 1.26 | 1.28 | 1.28 | -7.25% | 3,578,984 |
| Mar 19, 2026 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | -7.38% | 5,886,286 |
| Mar 18, 2026 | 1.55 | 1.56 | 1.46 | 1.49 | 1.49 | -6.88% | 4,655,558 |
| Mar 17, 2026 | 1.61 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 3,089,491 |
| Mar 16, 2026 | 1.60 | 1.66 | 1.59 | 1.61 | 1.61 | 0.63% | 3,849,921 |
| Mar 13, 2026 | 1.72 | 1.74 | 1.59 | 1.60 | 1.60 | -8.05% | 4,546,389 |
| Mar 12, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -4.92% | 3,630,981 |
| Mar 11, 2026 | 1.85 | 1.88 | 1.78 | 1.83 | 1.83 | -2.14% | 4,280,118 |
| Mar 10, 2026 | 1.80 | 1.98 | 1.80 | 1.87 | 1.87 | 4.47% | 7,505,259 |
| Mar 9, 2026 | 1.58 | 1.84 | 1.56 | 1.79 | 1.79 | 8.48% | 8,014,393 |
| Mar 6, 2026 | 1.64 | 1.76 | 1.64 | 1.65 | 1.65 | -2.94% | 4,049,611 |
| Mar 5, 2026 | 1.73 | 1.74 | 1.64 | 1.70 | 1.70 | -3.41% | 4,386,842 |
| Mar 4, 2026 | 1.80 | 1.81 | 1.69 | 1.76 | 1.76 | 0.57% | 4,816,927 |
| Mar 3, 2026 | 1.88 | 1.89 | 1.72 | 1.75 | 1.75 | -11.17% | 7,329,746 |
| Mar 2, 2026 | 1.92 | 2.02 | 1.82 | 1.97 | 1.97 | 8.84% | 9,996,937 |
| Feb 27, 2026 | 1.83 | 1.87 | 1.76 | 1.81 | 1.81 | -1.09% | 4,938,252 |
| Feb 26, 2026 | 1.80 | 1.85 | 1.74 | 1.83 | 1.83 | 0.55% | 4,026,424 |
| Feb 25, 2026 | 1.90 | 1.95 | 1.80 | 1.82 | 1.82 | -3.70% | 6,117,327 |
| Feb 24, 2026 | 1.79 | 1.89 | 1.75 | 1.89 | 1.89 | 3.28% | 5,000,606 |