TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.17	1.19	1.16	1.17	-	-3.72%	359,388
Sep 3, 2026	1.21	1.22	1.18	1.21	1.21	3.42%	2,401,817
Sep 2, 2026	1.12	1.18	1.10	1.17	1.17	7.34%	2,685,654
Sep 1, 2026	1.11	1.13	1.08	1.09	1.09	-4.39%	3,648,018
Aug 31, 2026	1.10	1.16	1.10	1.14	1.14	-0.87%	3,028,012
Aug 28, 2026	1.23	1.27	1.14	1.15	1.15	-5.74%	3,444,345
Aug 27, 2026	1.21	1.23	1.21	1.22	1.22	0.83%	2,216,210
Aug 26, 2026	1.21	1.22	1.19	1.21	1.21	-1.63%	1,657,056
Aug 25, 2026	1.20	1.26	1.19	1.23	1.23	1.65%	3,203,406
Aug 24, 2026	1.21	1.23	1.17	1.21	1.21	0.83%	4,033,321
Aug 21, 2026	1.20	1.21	1.17	1.20	1.20	2.56%	3,777,076
Aug 20, 2026	1.14	1.20	1.13	1.17	1.17	1.74%	3,262,279
Aug 19, 2026	1.11	1.16	1.09	1.15	1.15	8.49%	2,391,415
Aug 18, 2026	1.09	1.11	1.05	1.06	1.06	-4.50%	3,003,589
Aug 17, 2026	1.14	1.16	1.11	1.11	1.11	-0.89%	2,688,123
Aug 14, 2026	1.07	1.17	1.06	1.12	1.12	7.69%	3,710,282
Aug 13, 2026	1.08	1.12	1.03	1.04	1.04	-5.45%	3,577,627
Aug 12, 2026	1.09	1.11	1.06	1.10	1.10	2.80%	3,725,021
Aug 11, 2026	1.06	1.08	1.02	1.07	1.07	0.94%	5,407,925
Aug 10, 2026	1.04	1.08	1.01	1.06	1.06	0.95%	6,310,187
Aug 7, 2026	1.01	1.10	1.01	1.05	1.05	7.59%	5,944,770
Aug 6, 2026	1.00	1.00	0.91	0.98	0.98	2.73%	2,335,808
Aug 5, 2026	0.85	0.96	0.82	0.95	0.95	16.66%	3,830,962
Aug 4, 2026	0.80	0.83	0.79	0.81	0.81	3.51%	939,238
Aug 3, 2026	0.78	0.80	0.76	0.79	0.79	1.47%	764,219
Jul 31, 2026	0.80	0.80	0.75	0.78	0.78	-4.73%	569,878
Jul 30, 2026	0.77	0.82	0.77	0.81	0.81	7.09%	833,453
Jul 29, 2026	0.79	0.80	0.74	0.76	0.76	-3.81%	1,220,715
Jul 28, 2026	0.79	0.80	0.75	0.79	0.79	-1.67%	671,191
Jul 27, 2026	0.80	0.81	0.77	0.80	0.80	2.97%	918,207
Jul 24, 2026	0.81	0.81	0.78	0.78	0.78	-3.43%	730,975
Jul 23, 2026	0.83	0.84	0.78	0.81	0.81	-5.30%	1,247,827
Jul 22, 2026	0.84	0.89	0.83	0.85	0.85	4.29%	2,053,294
Jul 21, 2026	0.79	0.83	0.78	0.82	0.82	6.32%	1,665,048
Jul 20, 2026	0.75	0.77	0.74	0.77	0.77	6.14%	1,235,762
Jul 17, 2026	0.68	0.73	0.68	0.72	0.72	4.45%	1,277,892
Jul 16, 2026	0.74	0.76	0.69	0.69	0.69	-7.08%	2,946,310
Jul 15, 2026	0.83	0.84	0.74	0.75	0.75	-7.73%	2,031,380
Jul 14, 2026	0.79	0.83	0.79	0.81	0.81	5.60%	854,644
Jul 13, 2026	0.79	0.80	0.76	0.77	0.77	-2.96%	690,576
Jul 10, 2026	0.79	0.81	0.79	0.79	0.79	-0.34%	845,882
Jul 9, 2026	0.78	0.81	0.76	0.79	0.79	2.84%	834,747
Jul 8, 2026	0.77	0.79	0.75	0.77	0.77	0.10%	826,112
Jul 7, 2026	0.83	0.85	0.77	0.77	0.77	-7.45%	1,362,793
Jul 6, 2026	0.83	0.86	0.82	0.83	0.83	1.46%	1,588,251
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