Skip to main content
TRX Gold Corporation (TSX:TRX)
Canada flag Canada · Delayed Price · Currency is CAD
1.490
-0.050 (-3.25%)
Apr 29, 2026, 10:14 AM EST

TRX Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.531.561.491.541.54-3.75%395,509
Apr 27, 20261.671.681.591.601.60-4.76%405,285
Apr 24, 20261.721.721.681.681.68-1.75%174,890
Apr 23, 20261.721.761.671.711.71-3.93%286,422
Apr 22, 20261.811.841.751.781.781.14%203,978
Apr 21, 20261.871.891.751.761.76-8.81%314,428
Apr 20, 20261.971.981.891.931.93-3.98%171,140
Apr 17, 20261.962.101.962.012.014.69%320,818
Apr 16, 20262.012.041.901.921.92-4.00%293,740
Apr 15, 20262.142.141.992.002.00-6.54%383,662
Apr 14, 20262.192.192.132.142.14-0.93%188,854
Apr 13, 20262.082.162.062.162.162.37%169,305
Apr 10, 20262.142.162.072.112.11-1.86%320,196
Apr 9, 20262.182.212.102.152.15-0.92%264,019
Apr 8, 20262.292.332.142.172.170.93%378,645
Apr 7, 20262.122.162.072.152.15-1.38%218,418
Apr 6, 20262.122.232.092.182.182.83%288,037
Apr 2, 20261.952.161.902.122.12-0.93%409,349
Apr 1, 20262.122.262.112.142.143.38%446,518
Mar 31, 20261.782.101.762.072.0718.29%504,350
Mar 30, 20261.841.861.721.751.75-2.23%230,387
Mar 27, 20261.771.851.751.791.792.87%177,198
Mar 26, 20261.841.851.741.741.74-6.45%247,475
Mar 25, 20261.931.951.851.861.861.09%279,741
Mar 24, 20261.811.841.761.841.841.66%261,324
Mar 23, 20261.751.861.751.811.811.69%433,318
Mar 20, 20261.941.941.731.781.78-6.32%1,659,826
Mar 19, 20261.881.921.831.901.90-5.94%703,017
Mar 18, 20262.132.132.012.022.02-7.76%346,027
Mar 17, 20262.212.262.132.192.19-0.45%323,722
Mar 16, 20262.212.272.172.202.20-0.45%422,321
Mar 13, 20262.382.382.182.212.21-6.75%345,528
Mar 12, 20262.462.462.352.372.37-5.20%308,819
Mar 11, 20262.522.552.422.502.50-2.34%256,648
Mar 10, 20262.472.682.462.562.565.79%691,067
Mar 9, 20262.192.482.102.422.426.14%565,984
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