TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
1.140
+0.010 (0.88%)
After-hours: Apr 28, 2026, 8:00 PM EDT
TRX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 5,005,810 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -7.26% | 4,991,474 |
| Apr 24, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | - | 2,027,759 |
| Apr 23, 2026 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -3.88% | 3,476,213 |
| Apr 22, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 2,978,286 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.28 | 1.30 | 1.30 | -7.14% | 5,526,625 |
| Apr 20, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 3,826,284 |
| Apr 17, 2026 | 1.46 | 1.54 | 1.43 | 1.45 | 1.45 | 3.57% | 4,596,447 |
| Apr 16, 2026 | 1.47 | 1.49 | 1.39 | 1.40 | 1.40 | -4.11% | 5,105,166 |
| Apr 15, 2026 | 1.56 | 1.58 | 1.45 | 1.46 | 1.46 | -7.01% | 4,526,011 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | - | 3,459,616 |
| Apr 13, 2026 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 1.95% | 3,068,486 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 3,104,887 |
| Apr 9, 2026 | 1.57 | 1.60 | 1.52 | 1.56 | 1.56 | -1.27% | 3,247,592 |
| Apr 8, 2026 | 1.65 | 1.69 | 1.54 | 1.58 | 1.58 | 3.27% | 6,317,702 |
| Apr 7, 2026 | 1.53 | 1.56 | 1.48 | 1.53 | 1.53 | -1.29% | 3,149,624 |
| Apr 6, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 3.33% | 3,126,744 |
| Apr 2, 2026 | 1.39 | 1.55 | 1.37 | 1.50 | 1.50 | -1.96% | 2,909,318 |
| Apr 1, 2026 | 1.55 | 1.63 | 1.51 | 1.53 | 1.53 | 2.00% | 6,067,392 |
| Mar 31, 2026 | 1.30 | 1.51 | 1.27 | 1.50 | 1.50 | 19.05% | 8,086,933 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.23 | 1.26 | 1.26 | -4.55% | 2,512,259 |
| Mar 27, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 2,764,613 |
| Mar 26, 2026 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -7.35% | 3,412,759 |
| Mar 25, 2026 | 1.42 | 1.44 | 1.34 | 1.36 | 1.36 | 3.03% | 4,295,942 |
| Mar 24, 2026 | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | -0.75% | 2,520,915 |
| Mar 23, 2026 | 1.25 | 1.36 | 1.24 | 1.33 | 1.33 | 3.91% | 4,643,736 |
| Mar 20, 2026 | 1.41 | 1.42 | 1.26 | 1.28 | 1.28 | -7.25% | 3,578,984 |
| Mar 19, 2026 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | -7.38% | 5,886,286 |
| Mar 18, 2026 | 1.55 | 1.56 | 1.46 | 1.49 | 1.49 | -6.88% | 4,655,558 |
| Mar 17, 2026 | 1.61 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 3,089,491 |
| Mar 16, 2026 | 1.60 | 1.66 | 1.59 | 1.61 | 1.61 | 0.63% | 3,849,921 |
| Mar 13, 2026 | 1.72 | 1.74 | 1.59 | 1.60 | 1.60 | -8.05% | 4,546,389 |
| Mar 12, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -4.92% | 3,630,981 |
| Mar 11, 2026 | 1.85 | 1.88 | 1.78 | 1.83 | 1.83 | -2.14% | 4,280,118 |
| Mar 10, 2026 | 1.80 | 1.98 | 1.80 | 1.87 | 1.87 | 4.47% | 7,505,259 |
| Mar 9, 2026 | 1.58 | 1.84 | 1.56 | 1.79 | 1.79 | 8.48% | 8,014,393 |
| Mar 6, 2026 | 1.64 | 1.76 | 1.64 | 1.65 | 1.65 | -2.94% | 4,049,611 |
| Mar 5, 2026 | 1.73 | 1.74 | 1.64 | 1.70 | 1.70 | -3.41% | 4,386,842 |
| Mar 4, 2026 | 1.80 | 1.81 | 1.69 | 1.76 | 1.76 | 0.57% | 4,816,927 |
| Mar 3, 2026 | 1.88 | 1.89 | 1.72 | 1.75 | 1.75 | -11.17% | 7,329,746 |
| Mar 2, 2026 | 1.92 | 2.02 | 1.82 | 1.97 | 1.97 | 8.84% | 9,996,937 |
| Feb 27, 2026 | 1.83 | 1.87 | 1.76 | 1.81 | 1.81 | -1.09% | 4,938,252 |
| Feb 26, 2026 | 1.80 | 1.85 | 1.74 | 1.83 | 1.83 | 0.55% | 4,026,424 |
| Feb 25, 2026 | 1.90 | 1.95 | 1.80 | 1.82 | 1.82 | -3.70% | 6,117,327 |
| Feb 24, 2026 | 1.79 | 1.89 | 1.75 | 1.89 | 1.89 | 3.28% | 5,000,606 |
| Feb 23, 2026 | 1.82 | 1.92 | 1.79 | 1.83 | 1.83 | 2.23% | 7,707,285 |
| Feb 20, 2026 | 1.77 | 1.83 | 1.69 | 1.79 | 1.79 | 1.70% | 5,025,006 |
| Feb 19, 2026 | 1.71 | 1.80 | 1.68 | 1.76 | 1.76 | 2.33% | 5,393,111 |
| Feb 18, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | 4.88% | 5,600,034 |
| Feb 17, 2026 | 1.61 | 1.69 | 1.57 | 1.64 | 1.64 | -5.20% | 5,516,095 |
| Feb 13, 2026 | 1.60 | 1.74 | 1.59 | 1.73 | 1.73 | 10.19% | 6,521,024 |
| Feb 12, 2026 | 1.69 | 1.71 | 1.56 | 1.57 | 1.57 | -9.25% | 5,034,799 |
| Feb 11, 2026 | 1.83 | 1.84 | 1.65 | 1.73 | 1.73 | -2.26% | 4,997,089 |
| Feb 10, 2026 | 1.82 | 1.86 | 1.73 | 1.77 | 1.77 | -3.28% | 6,059,117 |
| Feb 9, 2026 | 1.63 | 1.87 | 1.56 | 1.83 | 1.83 | 15.09% | 11,267,840 |
| Feb 6, 2026 | 1.47 | 1.63 | 1.47 | 1.59 | 1.59 | 10.42% | 6,122,574 |
| Feb 5, 2026 | 1.51 | 1.59 | 1.42 | 1.44 | 1.44 | -11.11% | 5,589,347 |
| Feb 4, 2026 | 1.76 | 1.76 | 1.53 | 1.62 | 1.62 | -4.71% | 8,050,826 |
| Feb 3, 2026 | 1.77 | 1.77 | 1.60 | 1.70 | 1.70 | 3.66% | 12,933,538 |
| Feb 2, 2026 | 1.52 | 1.79 | 1.45 | 1.64 | 1.64 | 0.61% | 23,152,773 |
| Jan 30, 2026 | 1.88 | 2.00 | 1.55 | 1.63 | 1.63 | -25.23% | 25,133,555 |
| Jan 29, 2026 | 2.40 | 2.80 | 1.97 | 2.18 | 2.18 | 12.95% | 62,913,251 |
| Jan 28, 2026 | 1.77 | 1.94 | 1.68 | 1.93 | 1.93 | 26.97% | 25,060,226 |
| Jan 27, 2026 | 1.46 | 1.53 | 1.32 | 1.52 | 1.52 | 9.35% | 14,599,372 |
| Jan 26, 2026 | 1.24 | 1.47 | 1.20 | 1.39 | 1.39 | 21.93% | 26,307,250 |
| Jan 23, 2026 | 1.02 | 1.14 | 1.00 | 1.14 | 1.14 | 12.87% | 5,260,445 |
| Jan 22, 2026 | 0.95 | 1.01 | 0.92 | 1.01 | 1.01 | 6.83% | 2,789,265 |
| Jan 21, 2026 | 1.01 | 1.01 | 0.92 | 0.95 | 0.95 | -4.75% | 4,056,942 |
| Jan 20, 2026 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | 3.39% | 3,770,857 |
| Jan 16, 2026 | 1.01 | 1.01 | 0.93 | 0.96 | 0.96 | -3.98% | 3,045,188 |
| Jan 15, 2026 | 0.92 | 1.01 | 0.90 | 1.00 | 1.00 | 8.58% | 6,173,281 |
| Jan 14, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.04% | 1,516,581 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -2.08% | 1,638,880 |
| Jan 12, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 6.67% | 2,845,562 |
| Jan 9, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 1,199,478 |
| Jan 8, 2026 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | -0.55% | 844,319 |
| Jan 7, 2026 | 0.87 | 0.92 | 0.84 | 0.92 | 0.92 | 5.17% | 1,351,091 |
| Jan 6, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.87% | 1,267,002 |
| Jan 5, 2026 | 0.92 | 0.96 | 0.87 | 0.89 | 0.89 | -1.48% | 2,264,830 |
| Jan 2, 2026 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -2.28% | 1,474,226 |
| Dec 31, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.41% | 1,376,657 |
| Dec 30, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | 2.10% | 1,200,202 |
| Dec 29, 2025 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -7.58% | 2,636,854 |
| Dec 26, 2025 | 0.95 | 1.02 | 0.94 | 1.00 | 1.00 | 5.52% | 2,161,696 |
| Dec 24, 2025 | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | -0.58% | 916,836 |
| Dec 23, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 0.34% | 1,616,380 |
| Dec 22, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 4.40% | 2,767,113 |
| Dec 19, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 6.18% | 1,371,631 |
| Dec 18, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | -0.72% | 1,403,291 |
| Dec 17, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -2.11% | 999,053 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.02% | 1,614,232 |
| Dec 15, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | 3.35% | 2,279,044 |
| Dec 12, 2025 | 0.89 | 0.89 | 0.82 | 0.87 | 0.87 | -0.92% | 1,950,407 |
| Dec 11, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 1.40% | 2,129,928 |
| Dec 10, 2025 | 0.85 | 0.87 | 0.82 | 0.87 | 0.87 | 2.47% | 1,291,096 |
| Dec 9, 2025 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 1.92% | 1,132,273 |
| Dec 8, 2025 | 0.82 | 0.89 | 0.80 | 0.83 | 0.83 | 2.62% | 3,690,498 |
| Dec 5, 2025 | 0.78 | 0.82 | 0.76 | 0.81 | 0.81 | 6.42% | 3,260,195 |
| Dec 4, 2025 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 4.78% | 1,592,719 |
| Dec 3, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 0.53% | 1,483,124 |