Skip to main content
TRX Gold Corporation (TSX:TRX)
Canada flag Canada · Delayed Price · Currency is CAD
1.140
+0.080 (7.55%)
At close: Dec 5, 2025

TRX Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.101.191.071.171.172.63%284,519
Oct 10, 20251.071.161.071.141.143.64%373,353
Oct 9, 20251.131.131.001.101.10-0.90%424,974
Oct 8, 20250.951.120.881.111.1127.59%599,787
Oct 7, 20250.870.880.860.870.87-1.14%41,193
Oct 6, 20250.890.890.870.880.88-54,451
Oct 3, 20250.870.890.860.880.88-23,500
Oct 2, 20250.890.890.800.880.88-75,977
Oct 1, 20250.880.890.850.880.88-68,191
Sep 30, 20250.850.880.840.880.88-73,196
Sep 29, 20250.870.890.850.880.888.64%168,304
Sep 26, 20250.790.830.790.810.813.85%104,300
Sep 25, 20250.840.840.770.780.78-7.14%439,205
Sep 24, 20250.840.860.820.840.84-56,144
Sep 23, 20250.860.880.820.840.841.20%204,428
Sep 22, 20250.790.850.780.830.8310.67%331,373
Sep 19, 20250.720.750.710.750.755.63%59,639
Sep 18, 20250.740.740.700.710.71-1.39%40,558
Sep 17, 20250.700.730.700.720.72-63,376
Sep 16, 20250.740.750.710.720.72-90,606
Sep 15, 20250.710.750.710.720.722.86%113,080
Sep 12, 20250.660.700.640.700.707.69%78,742
Sep 11, 20250.650.650.620.650.653.17%90,377
Sep 10, 20250.640.640.600.630.631.61%58,773
Sep 9, 20250.650.660.600.620.62-3.13%90,643
Sep 8, 20250.590.680.580.640.6412.28%102,686
Sep 5, 20250.560.580.530.570.571.79%86,000
Sep 4, 20250.580.580.530.560.56-32,164
Sep 3, 20250.520.580.520.560.563.70%108,217
Sep 2, 20250.520.540.510.540.545.88%100,719
Aug 29, 20250.500.510.500.510.513.03%65,510
Aug 28, 20250.500.500.490.500.50-1.00%33,005
Aug 27, 20250.490.500.480.500.502.04%52,501
Aug 26, 20250.490.490.470.490.492.08%38,000
Aug 25, 20250.470.480.470.480.481.05%36,246
Aug 22, 20250.480.500.470.480.481.06%44,501
Aug 21, 20250.460.480.460.470.47-14,500
Aug 20, 20250.480.480.460.470.47-1.05%48,138
Aug 19, 20250.480.490.480.480.48-4.04%21,831
Aug 18, 20250.490.500.490.500.50-12,450
Aug 15, 20250.490.500.490.500.50-11,020
Aug 14, 20250.500.500.480.500.50-2.94%31,723
Aug 13, 20250.510.510.490.510.51-1.92%18,400
Aug 12, 20250.520.520.500.520.524.00%98,660
Aug 11, 20250.520.520.500.500.50-1.96%26,462
Aug 8, 20250.500.510.500.510.513.03%84,460
Aug 7, 20250.490.500.490.500.503.13%11,520
Aug 6, 20250.470.480.470.480.481.05%13,575
Aug 5, 20250.480.480.480.480.48-7,503
Aug 1, 20250.490.490.480.480.48-4.04%5,500
Jul 31, 20250.480.500.480.500.504.21%5,527
Jul 30, 20250.490.490.480.480.48-22,500
Jul 29, 20250.480.480.470.480.48-1.04%9,500
Jul 28, 20250.470.510.470.480.48-2.04%35,923
Jul 25, 20250.510.510.480.490.49-3.92%52,376
Jul 24, 20250.510.510.500.510.51-40,641
Jul 23, 20250.510.510.500.510.51-56,010
Jul 22, 20250.510.520.500.510.513.03%36,590
Jul 21, 20250.460.500.460.500.507.61%50,314
Jul 18, 20250.470.470.460.460.46-1.08%8,228
Jul 17, 20250.480.480.460.470.47-2.11%93,421
Jul 16, 20250.460.480.460.480.485.56%17,500