TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
0.8200
-0.0200 (-2.38%)
Jul 2, 2026, 4:00 PM EDT - Market closed
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |