Skip to main content
TRX Gold Corporation (TSX:TRX)
Canada flag Canada · Delayed Price · Currency is CAD
2.420
+0.140 (6.14%)
Mar 9, 2026, 2:47 PM EST

TRX Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.192.352.102.34-2.63%291,653
Mar 6, 20262.262.392.252.282.28-2.98%671,252
Mar 5, 20262.372.372.252.352.35-3.29%514,508
Mar 4, 20262.442.442.322.432.432.97%483,203
Mar 3, 20262.582.582.352.362.36-12.92%747,954
Mar 2, 20262.622.752.502.712.719.27%1,108,488
Feb 27, 20262.522.542.412.482.48-1.20%264,981
Feb 26, 20262.462.532.392.512.511.62%307,928
Feb 25, 20262.632.662.472.472.47-4.63%479,456
Feb 24, 20262.462.592.412.592.591.17%327,658
Feb 23, 20262.502.622.462.562.563.64%455,767
Feb 20, 20262.422.502.332.472.472.49%349,039
Feb 19, 20262.362.462.302.412.412.12%308,015
Feb 18, 20262.282.432.282.362.366.31%286,750
Feb 17, 20262.222.292.152.222.22-4.31%349,377
Feb 13, 20262.162.372.162.322.328.41%234,730
Feb 12, 20262.302.302.132.142.14-8.55%407,612
Feb 11, 20262.472.472.262.342.34-1.68%234,000
Feb 10, 20262.472.492.362.382.38-4.80%440,057
Feb 9, 20262.252.522.132.502.5014.68%564,632
Feb 6, 20262.002.222.002.182.1810.66%504,614
Feb 5, 20262.062.161.951.971.97-10.05%301,410
Feb 4, 20262.392.402.092.192.19-4.78%488,124
Feb 3, 20262.402.432.192.302.304.55%637,447
Feb 2, 20262.112.451.972.202.200.92%901,985
Jan 30, 20262.532.702.102.182.18-26.10%919,608
Jan 29, 20263.283.752.672.952.9513.90%1,631,331
Jan 28, 20262.392.622.282.592.5926.34%1,172,819
Jan 27, 20262.002.061.812.052.058.47%565,253
Jan 26, 20261.652.051.651.891.8921.94%1,093,864
Jan 23, 20261.421.551.391.551.5511.51%384,457
Jan 22, 20261.321.391.291.391.396.92%147,935
Jan 21, 20261.381.381.271.301.30-5.11%151,093
Jan 20, 20261.421.431.361.371.37-8.05%268,539
Jan 19, 20261.371.501.371.491.4911.19%198,307
Jan 16, 20261.401.401.301.341.34-4.29%131,754
Jan 15, 20261.311.401.251.401.406.87%208,666
Jan 14, 20261.341.341.271.311.31-0.76%40,752
Jan 13, 20261.351.351.291.321.32-2.22%105,087
Jan 12, 20261.311.351.291.351.356.30%176,661
Jan 9, 20261.281.281.261.271.27-45,921
Jan 8, 20261.261.271.221.271.27-0.78%59,433
Jan 7, 20261.211.281.171.281.286.67%77,634
Jan 6, 20261.221.241.191.201.20-0.83%93,954
Jan 5, 20261.251.311.191.211.21-1.63%199,449
Jan 2, 20261.271.271.181.231.23-3.15%76,580
Dec 31, 20251.331.331.231.271.27-2.31%53,251
Dec 30, 20251.301.321.291.301.301.56%27,210
Dec 29, 20251.311.321.261.281.28-1.54%47,281
Dec 24, 20251.311.311.261.301.30-0.76%21,573
Dec 23, 20251.291.341.281.311.31-1.50%86,472
Dec 22, 20251.251.341.251.331.336.40%106,109
Dec 19, 20251.201.251.191.251.253.31%96,215
Dec 18, 20251.191.241.161.211.210.83%41,377
Dec 17, 20251.231.231.171.201.20-3.23%76,831
Dec 16, 20251.251.251.181.241.24-0.80%68,754
Dec 15, 20251.211.251.191.251.253.31%109,697
Dec 12, 20251.201.221.131.211.21-0.82%37,574
Dec 11, 20251.171.221.161.221.221.67%150,565
Dec 10, 20251.161.201.141.201.202.56%32,510
Dec 9, 20251.181.181.131.171.172.63%37,563
Dec 8, 20251.141.211.101.141.14-106,159
Dec 5, 20251.041.171.041.141.147.55%221,162
Dec 4, 20251.011.060.991.061.063.92%135,011
Dec 3, 20251.011.031.011.021.02-341,095
Dec 2, 20251.031.030.981.021.02-0.97%122,079
Dec 1, 20251.011.040.971.031.030.98%125,544
Nov 28, 20251.011.040.981.021.02-1.92%71,796
Nov 27, 20251.021.040.981.041.044.00%61,720
Nov 26, 20250.991.000.971.001.001.01%54,152
Nov 25, 20250.940.990.910.990.996.45%155,929
Nov 24, 20250.870.930.870.930.936.90%44,682
Nov 21, 20250.870.910.870.870.87-2.25%24,853
Nov 20, 20250.950.950.870.890.89-4.30%35,153
Nov 19, 20250.880.930.870.930.935.68%57,792
Nov 18, 20250.860.900.860.880.88-1.12%57,340
Nov 17, 20250.920.920.880.890.89-3.26%29,084
Nov 14, 20250.950.950.900.920.92-3.16%51,875
Nov 13, 20250.990.990.930.950.95-3.06%73,431
Nov 12, 20250.880.980.880.980.9811.36%156,283
Nov 11, 20250.890.890.850.880.881.15%43,265
Nov 10, 20250.870.880.860.870.873.57%37,307
Nov 7, 20250.810.850.800.840.843.70%41,020
Nov 6, 20250.870.870.800.810.81-5.81%28,458
Nov 5, 20250.820.880.820.860.8610.26%69,843
Nov 4, 20250.830.830.760.780.78-4.88%46,442
Nov 3, 20250.880.880.820.820.82-7.87%63,763
Oct 31, 20250.860.890.860.890.89-1.11%93,810
Oct 30, 20250.930.930.890.900.90-4.26%131,314
Oct 29, 20250.960.960.910.940.94-1.05%84,650
Oct 28, 20250.910.950.900.950.952.15%26,050
Oct 27, 20250.960.960.860.930.93-5.10%61,219
Oct 24, 20250.981.010.960.980.98-2.00%71,287
Oct 23, 20250.991.020.991.001.001.01%25,212
Oct 22, 20251.011.010.930.990.99-75,631
Oct 21, 20251.011.020.960.990.99-7.48%43,855
Oct 20, 20251.041.091.021.071.077.00%64,732
Oct 17, 20251.121.120.991.001.00-11.50%184,548
Oct 16, 20251.131.171.071.131.13-4.24%183,724
Oct 15, 20251.211.211.121.181.180.85%122,102