Skip to main content
TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
1.650
-0.050 (-2.94%)
Mar 6, 2026, 4:00 PM EST - Market closed

TRX Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.641.761.641.651.65-2.94%4,049,611
Mar 5, 20261.731.741.641.701.70-3.41%4,386,842
Mar 4, 20261.801.811.691.761.760.57%4,816,927
Mar 3, 20261.881.891.721.751.75-11.17%7,329,746
Mar 2, 20261.922.021.821.971.978.84%9,996,937
Feb 27, 20261.831.871.761.811.81-1.09%4,938,252
Feb 26, 20261.801.851.741.831.830.55%4,026,424
Feb 25, 20261.901.951.801.821.82-3.70%6,117,327
Feb 24, 20261.791.891.751.891.893.28%5,000,606
Feb 23, 20261.821.921.791.831.832.23%7,707,285
Feb 20, 20261.771.831.691.791.791.70%5,025,006
Feb 19, 20261.711.801.681.761.762.33%5,393,111
Feb 18, 20261.671.781.671.721.724.88%5,600,034
Feb 17, 20261.611.691.571.641.64-5.20%5,516,095
Feb 13, 20261.601.741.591.731.7310.19%6,521,024
Feb 12, 20261.691.711.561.571.57-9.25%5,034,799
Feb 11, 20261.831.841.651.731.73-2.26%4,997,089
Feb 10, 20261.821.861.731.771.77-3.28%6,059,117
Feb 9, 20261.631.871.561.831.8315.09%11,267,840
Feb 6, 20261.471.631.471.591.5910.42%6,122,574
Feb 5, 20261.511.591.421.441.44-11.11%5,589,347
Feb 4, 20261.761.761.531.621.62-4.71%8,050,826
Feb 3, 20261.771.771.601.701.703.66%12,933,538
Feb 2, 20261.521.791.451.641.640.61%23,152,773
Jan 30, 20261.882.001.551.631.63-25.23%25,133,555
Jan 29, 20262.402.801.972.182.1812.95%62,913,251
Jan 28, 20261.771.941.681.931.9326.97%25,060,226
Jan 27, 20261.461.531.321.521.529.35%14,599,372
Jan 26, 20261.241.471.201.391.3921.93%26,307,250
Jan 23, 20261.021.141.001.141.1412.87%5,260,445
Jan 22, 20260.951.010.921.011.016.83%2,789,265
Jan 21, 20261.011.010.920.950.95-4.75%4,056,942
Jan 20, 20261.001.040.980.990.993.39%3,770,857
Jan 16, 20261.011.010.930.960.96-3.98%3,045,188
Jan 15, 20260.921.010.901.001.008.58%6,173,281
Jan 14, 20260.940.950.910.920.92-2.04%1,516,581
Jan 13, 20260.990.990.920.940.94-2.08%1,638,880
Jan 12, 20260.930.980.930.960.966.67%2,845,562
Jan 9, 20260.910.930.900.900.90-1.10%1,199,478
Jan 8, 20260.910.920.870.910.91-0.55%844,319
Jan 7, 20260.870.920.840.920.925.17%1,351,091
Jan 6, 20260.880.890.870.870.87-1.87%1,267,002
Jan 5, 20260.920.960.870.890.89-1.48%2,264,830
Jan 2, 20260.930.930.870.900.90-2.28%1,474,226
Dec 31, 20250.940.950.910.920.92-2.41%1,376,657
Dec 30, 20250.950.970.930.940.942.10%1,200,202
Dec 29, 20250.980.990.910.920.92-7.58%2,636,854
Dec 26, 20250.951.020.941.001.005.52%2,161,696
Dec 24, 20250.970.970.910.950.95-0.58%916,836
Dec 23, 20250.950.970.930.950.950.34%1,616,380
Dec 22, 20250.930.970.920.950.954.40%2,767,113
Dec 19, 20250.860.910.860.910.916.18%1,371,631
Dec 18, 20250.860.900.840.860.86-0.72%1,403,291
Dec 17, 20250.880.880.840.860.86-2.11%999,053
Dec 16, 20250.900.900.850.880.88-2.02%1,614,232
Dec 15, 20250.890.900.860.900.903.35%2,279,044
Dec 12, 20250.890.890.820.870.87-0.92%1,950,407
Dec 11, 20250.850.880.840.880.881.40%2,129,928
Dec 10, 20250.850.870.820.870.872.47%1,291,096
Dec 9, 20250.840.850.800.850.851.92%1,132,273
Dec 8, 20250.820.890.800.830.832.62%3,690,498
Dec 5, 20250.780.820.760.810.816.42%3,260,195
Dec 4, 20250.740.760.720.760.764.78%1,592,719
Dec 3, 20250.710.740.710.730.730.53%1,483,124
Dec 2, 20250.750.750.700.720.72-3.80%1,073,592
Dec 1, 20250.720.750.710.750.751.37%1,405,520
Nov 28, 20250.720.740.710.740.744.95%1,172,849
Nov 26, 20250.700.720.690.710.710.89%899,956
Nov 25, 20250.640.700.630.700.705.75%868,400
Nov 24, 20250.640.670.630.660.665.80%767,636
Nov 21, 20250.600.670.600.620.621.59%1,076,636
Nov 20, 20250.670.670.610.610.61-7.62%1,056,933
Nov 19, 20250.640.670.630.670.676.14%1,255,613
Nov 18, 20250.620.650.610.630.631.08%541,953
Nov 17, 20250.660.660.620.620.62-5.25%811,039
Nov 14, 20250.640.660.630.650.65-2.85%736,354
Nov 13, 20250.690.700.650.670.67-2.55%936,856
Nov 12, 20250.610.700.600.690.6911.51%2,239,130
Nov 11, 20250.630.630.610.620.62-0.64%506,480
Nov 10, 20250.610.630.610.620.624.73%971,312
Nov 7, 20250.570.600.570.600.604.54%960,630
Nov 6, 20250.610.610.570.570.57-4.23%763,179
Nov 5, 20250.550.640.550.600.6010.20%1,535,664
Nov 4, 20250.570.590.540.540.54-8.43%1,299,329
Nov 3, 20250.620.620.580.590.59-5.66%1,739,052
Oct 31, 20250.630.640.620.630.63-1.74%947,605
Oct 30, 20250.640.660.630.640.64-1.01%905,165
Oct 29, 20250.680.690.640.640.64-4.85%959,885
Oct 28, 20250.630.680.630.680.682.67%948,394
Oct 27, 20250.680.680.620.660.66-5.19%3,113,544
Oct 24, 20250.700.720.680.690.69-1.31%1,694,470
Oct 23, 20250.700.730.700.700.701.18%1,042,990
Oct 22, 20250.680.730.670.700.70-1.67%2,021,171
Oct 21, 20250.730.740.680.710.71-8.96%2,195,904
Oct 20, 20250.760.790.740.780.787.27%1,820,276
Oct 17, 20250.790.790.710.720.72-9.02%4,026,580
Oct 16, 20250.830.830.770.800.80-4.18%2,582,275
Oct 15, 20250.840.840.800.830.830.64%2,347,906
Oct 14, 20250.780.850.770.830.839.13%4,192,389
Oct 13, 20250.830.840.720.760.76-6.55%3,895,398