TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
0.9381
-0.0819 (-8.03%)
At close: Oct 30, 2026, 4:00 PM
0.9400
+0.0019 (0.20%)
After-hours: Oct 30, 2026, 6:43 PM EDT
TRX Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -8.03% | 2,120,470 |
| Oct 29, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -2.86% | 638,109 |
| Oct 28, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 908,558 |
| Oct 27, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 5.95% | 1,306,938 |
| Oct 26, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -0.87% | 1,012,658 |
| Oct 23, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.10% | 1,334,549 |
| Oct 22, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -7.62% | 2,875,379 |
| Oct 21, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 1,245,163 |
| Oct 20, 2026 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 1.92% | 1,465,927 |
| Oct 19, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 1,048,544 |
| Oct 16, 2026 | 1.04 | 1.11 | 1.03 | 1.05 | 1.05 | -0.94% | 2,050,709 |
| Oct 15, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 8.10% | 2,458,116 |
| Oct 14, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -6.61% | 3,979,824 |
| Oct 13, 2026 | 1.16 | 1.18 | 1.01 | 1.05 | 1.05 | -8.70% | 6,867,997 |
| Oct 12, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 1,046,780 |
| Oct 9, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 4.46% | 1,171,030 |
| Oct 8, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,462,104 |
| Oct 7, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -5.04% | 2,581,859 |
| Oct 6, 2026 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 1,406,930 |
| Oct 5, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 1,214,681 |
| Oct 2, 2026 | 1.21 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 2,283,323 |
| Oct 1, 2026 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 2,460,076 |
| Sep 30, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 1,806,814 |
| Sep 29, 2026 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 2,371,577 |
| Sep 28, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -5.43% | 3,418,916 |
| Sep 25, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | - | 1,981,432 |
| Sep 24, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 2,763,854 |
| Sep 23, 2026 | 1.39 | 1.40 | 1.32 | 1.33 | 1.33 | -6.99% | 3,884,593 |
| Sep 22, 2026 | 1.33 | 1.45 | 1.30 | 1.43 | 1.43 | 8.33% | 4,029,690 |
| Sep 21, 2026 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 2.33% | 3,808,026 |
| Sep 18, 2026 | 1.27 | 1.34 | 1.21 | 1.29 | 1.29 | 2.38% | 15,528,439 |
| Sep 17, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 5.88% | 3,730,587 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.16 | 1.19 | 1.19 | -0.83% | 5,170,487 |
| Sep 15, 2026 | 1.27 | 1.31 | 1.20 | 1.20 | 1.20 | -6.98% | 3,874,405 |
| Sep 14, 2026 | 1.10 | 1.30 | 1.09 | 1.29 | 1.29 | 14.16% | 7,859,764 |
| Sep 11, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | 1.80% | 1,744,672 |
| Sep 10, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 1,278,392 |
| Sep 9, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | 1.77% | 1,675,592 |
| Sep 8, 2026 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 2,362,451 |
| Sep 4, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -4.96% | 1,957,267 |
| Sep 3, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 2,431,734 |
| Sep 2, 2026 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 7.34% | 2,877,350 |
| Sep 1, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -4.39% | 3,655,290 |
| Aug 31, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 3,097,321 |
| Aug 28, 2026 | 1.23 | 1.27 | 1.14 | 1.15 | 1.15 | -5.74% | 3,518,472 |
| Aug 27, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 2,218,740 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -1.63% | 1,683,428 |
| Aug 25, 2026 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 3,227,418 |
| Aug 24, 2026 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 4,064,547 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 3,803,908 |