Skip to main content
TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
0.809
+0.049 (6.42%)
At close: Dec 5, 2025, 4:00 PM EST
0.820
+0.011 (1.38%)
After-hours: Dec 5, 2025, 8:00 PM EST

TRX Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.780.820.760.810.816.42%3,212,149
Dec 4, 20250.740.760.720.760.764.78%1,586,318
Dec 3, 20250.710.740.710.730.730.53%1,478,667
Dec 2, 20250.750.750.700.720.72-3.80%1,053,976
Dec 1, 20250.720.750.710.750.751.37%1,360,849
Nov 28, 20250.720.740.710.740.744.95%1,136,970
Nov 26, 20250.700.720.690.710.710.89%780,393
Nov 25, 20250.640.700.630.700.705.75%851,412
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
Oct 10, 20250.790.820.760.810.813.77%4,724,023
Oct 9, 20250.790.800.720.780.78-0.74%5,299,293
Oct 8, 20250.750.810.690.790.7926.98%27,798,171
Oct 7, 20250.640.640.620.620.62-2.40%779,518
Oct 6, 20250.640.650.620.630.630.27%1,197,735
Oct 3, 20250.620.630.610.630.632.41%1,025,312
Oct 2, 20250.630.630.570.620.62-1.25%1,557,051
Oct 1, 20250.630.630.610.620.620.16%766,311
Sep 30, 20250.630.630.600.620.62-0.18%840,450
Sep 29, 20250.620.630.600.630.635.93%1,598,398
Sep 26, 20250.590.610.570.590.594.94%1,940,069
Sep 25, 20250.600.600.560.560.56-6.28%1,935,107
Sep 24, 20250.600.620.580.600.60-1,239,733
Sep 23, 20250.640.640.580.600.60-1.48%2,406,610
Sep 22, 20250.560.610.560.610.6111.75%2,828,051
Sep 19, 20250.520.560.520.540.546.40%1,365,673
Sep 18, 20250.540.540.510.510.51-1.27%1,343,540
Sep 17, 20250.520.530.510.520.52-0.71%833,319
Sep 16, 20250.550.550.510.520.52-1.84%1,397,155
Sep 15, 20250.530.540.520.530.534.35%2,800,605
Sep 12, 20250.470.510.450.510.5110.46%2,359,536
Sep 11, 20250.450.470.450.460.462.65%1,358,262
Sep 10, 20250.450.470.440.450.450.45%1,693,655
Sep 9, 20250.470.470.430.450.45-1.99%1,995,372
Sep 8, 20250.410.470.410.460.4612.90%4,107,715
Sep 5, 20250.410.410.390.400.400.65%855,428
Sep 4, 20250.410.410.390.400.40-1.35%889,008
Sep 3, 20250.380.420.380.410.415.30%2,317,793
Sep 2, 20250.380.390.370.390.394.62%1,533,732
Aug 29, 20250.360.370.350.370.373.55%721,342
Aug 28, 20250.360.360.350.360.360.14%521,572
Aug 27, 20250.360.360.350.360.361.91%566,407
Aug 26, 20250.350.350.350.350.350.46%343,291
Aug 25, 20250.360.360.340.350.350.23%758,212
Aug 22, 20250.340.360.340.350.352.17%776,680
Aug 21, 20250.340.350.340.340.341.52%330,022
Aug 20, 20250.340.350.330.340.34-2.16%771,319
Aug 19, 20250.360.360.340.340.34-3.06%326,030
Aug 18, 20250.380.380.350.350.350.08%358,194
Aug 15, 20250.360.360.350.350.35-1.40%493,581
Aug 14, 20250.360.360.350.360.360.17%493,713
Aug 13, 20250.370.370.350.360.36-3.12%723,808
Aug 12, 20250.380.380.360.370.37-1.20%957,019
Aug 11, 20250.370.380.360.370.370.95%403,564
Aug 8, 20250.370.380.360.370.371.76%481,923
Aug 7, 20250.360.360.360.360.363.06%631,485
Aug 6, 20250.350.350.350.350.351.20%459,440
Aug 5, 20250.350.360.340.350.35-0.97%383,748
Aug 4, 20250.350.360.340.350.350.74%529,607
Aug 1, 20250.350.350.340.350.35-0.74%324,098
Jul 31, 20250.350.360.340.350.352.15%592,594
Jul 30, 20250.350.350.340.340.34-0.58%430,874
Jul 29, 20250.360.360.350.350.35-1.34%403,375
Jul 28, 20250.370.370.350.350.35-3.36%431,323
Jul 25, 20250.380.380.340.360.36-4.57%922,332
Jul 24, 20250.370.380.370.380.382.06%909,620
Jul 23, 20250.380.380.360.370.37-0.48%605,174
Jul 22, 20250.360.380.360.380.384.17%1,376,635
Jul 21, 20250.340.360.330.360.366.73%1,122,148
Jul 18, 20250.340.340.330.340.34-2.18%553,789
Jul 17, 20250.350.350.340.340.340.23%565,452