Skip to main content
TRX Gold Corporation (TRX)
NYSEAMERICAN: TRX · Real-Time Price · USD
0.860
+0.039 (4.80%)
At close: Jun 26, 2026, 4:00 PM EDT
0.870
+0.010 (1.16%)
After-hours: Jun 26, 2026, 8:00 PM EDT

TRX Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.820.890.820.860.864.80%1,463,616
Jun 25, 20260.820.840.790.820.824.27%1,171,001
Jun 24, 20260.830.840.780.790.79-6.31%1,739,930
Jun 23, 20260.860.880.840.840.84-5.08%1,512,101
Jun 22, 20260.910.920.880.890.89-3.29%1,440,658
Jun 18, 20260.920.950.890.920.92-1.08%1,716,946
Jun 17, 20260.981.020.930.930.93-6.26%1,935,497
Jun 16, 20260.981.020.970.990.991.64%1,602,732
Jun 15, 20260.971.030.970.970.974.49%2,214,245
Jun 12, 20260.900.950.900.930.930.79%1,480,230
Jun 11, 20260.850.930.850.920.927.20%2,094,845
Jun 10, 20260.880.910.860.860.86-7.52%1,642,696
Jun 9, 20260.930.970.870.930.930.51%2,242,263
Jun 8, 20260.950.990.910.930.93-3.61%2,563,320
Jun 5, 20261.061.060.960.960.96-8.57%4,301,510
Jun 4, 20261.091.111.051.051.05-1.87%2,415,629
Jun 3, 20261.121.121.061.071.07-5.31%2,133,134
Jun 2, 20261.141.161.121.131.13-1,610,170
Jun 1, 20261.121.141.081.131.13-1.74%2,848,684
May 29, 20261.131.161.091.151.154.55%3,514,766
May 28, 20261.051.131.041.101.102.80%3,006,775
May 27, 20261.071.091.061.071.07-2.73%2,102,071
May 26, 20261.071.141.071.101.100.92%2,545,907
May 22, 20261.091.111.071.091.09-0.91%1,759,085
May 21, 20261.081.131.071.101.100.92%1,646,707
May 20, 20261.081.111.051.091.091.87%1,790,387
May 19, 20261.081.101.061.071.07-3.60%2,639,151
May 18, 20261.161.161.091.111.11-1.77%2,207,400
May 15, 20261.151.151.111.131.13-5.83%3,238,383
May 14, 20261.271.271.201.201.20-4.76%2,225,178
May 13, 20261.291.301.241.261.26-3.08%2,161,631
May 12, 20261.261.321.231.301.301.56%2,450,107
May 11, 20261.241.341.241.281.281.59%4,758,523
May 8, 20261.261.301.231.261.262.44%2,930,508
May 7, 20261.281.341.231.231.23-0.81%4,698,308
May 6, 20261.171.261.171.241.2410.71%4,334,188
May 5, 20261.151.161.111.121.120.90%2,403,112
May 4, 20261.131.181.111.111.11-2.63%2,821,769
May 1, 20261.101.191.081.141.144.59%3,993,324
Apr 30, 20261.121.151.061.091.09-4,164,099
Apr 29, 20261.131.131.061.091.09-3.54%4,581,995
Apr 28, 20261.101.151.091.131.13-1.74%5,060,787
Apr 27, 20261.221.241.151.151.15-7.26%5,098,541
Apr 24, 20261.261.271.231.241.24-2,060,982
Apr 23, 20261.261.291.211.241.24-3.88%3,558,250
Apr 22, 20261.341.351.281.291.29-0.77%3,115,820
Apr 21, 20261.391.391.281.301.30-7.14%5,594,549
Apr 20, 20261.431.451.381.401.40-3.45%3,908,902
Apr 17, 20261.461.541.431.451.453.57%4,621,756
Apr 16, 20261.471.491.391.401.40-4.11%5,129,393
Apr 15, 20261.561.581.451.461.46-7.01%4,602,745
Apr 14, 20261.581.601.551.571.57-3,547,058
Apr 13, 20261.501.571.481.571.571.95%3,112,625
Apr 10, 20261.551.571.501.541.54-1.28%3,172,412
Apr 9, 20261.571.601.521.561.56-1.27%3,281,197
Apr 8, 20261.651.691.541.581.583.27%6,368,110
Apr 7, 20261.531.561.481.531.53-1.29%3,314,564
Apr 6, 20261.501.601.501.551.553.33%3,161,193
Apr 2, 20261.391.551.371.501.50-1.96%2,936,193
Apr 1, 20261.551.631.511.531.532.00%6,128,591
Mar 31, 20261.301.511.271.501.5019.05%8,215,279
Mar 30, 20261.351.351.231.261.26-4.55%2,612,266
Mar 27, 20261.261.341.261.321.324.76%2,876,584
Mar 26, 20261.331.341.261.261.26-7.35%3,459,514
Mar 25, 20261.421.441.341.361.363.03%4,367,611
Mar 24, 20261.291.341.271.321.32-0.75%2,558,567
Mar 23, 20261.251.361.241.331.333.91%4,701,955
Mar 20, 20261.411.421.261.281.28-7.25%3,650,530
Mar 19, 20261.371.401.311.381.38-7.38%5,972,744
Mar 18, 20261.551.561.461.491.49-6.88%4,710,024
Mar 17, 20261.611.651.551.601.60-0.62%3,164,811
Mar 16, 20261.601.661.591.611.610.63%3,895,696
Mar 13, 20261.721.741.591.601.60-8.05%4,614,246
Mar 12, 20261.821.821.721.741.74-4.92%3,717,233
Mar 11, 20261.851.881.781.831.83-2.14%4,343,394
Mar 10, 20261.801.981.801.871.874.47%7,588,260
Mar 9, 20261.581.841.561.791.798.48%8,101,291
Mar 6, 20261.641.761.641.651.65-2.94%4,089,874
Mar 5, 20261.731.741.641.701.70-3.41%4,415,582
Mar 4, 20261.801.811.691.761.760.57%4,854,653
Mar 3, 20261.881.891.721.751.75-11.17%7,436,123
Mar 2, 20261.922.021.821.971.978.84%10,183,647
Feb 27, 20261.831.871.761.811.81-1.09%4,986,001
Feb 26, 20261.801.851.741.831.830.55%4,054,313
Feb 25, 20261.901.951.801.821.82-3.70%6,256,334
Feb 24, 20261.791.891.751.891.893.28%5,087,373
Feb 23, 20261.821.921.791.831.832.23%7,765,655
Feb 20, 20261.771.831.691.791.791.70%5,092,198
Feb 19, 20261.711.801.681.761.762.33%5,432,747
Feb 18, 20261.671.781.671.721.724.88%5,648,161
Feb 17, 20261.611.691.571.641.64-5.20%5,537,109
Feb 13, 20261.601.741.591.731.7310.19%6,667,470
Feb 12, 20261.691.711.561.571.57-9.25%5,106,698
Feb 11, 20261.831.841.651.731.73-2.26%5,046,000
Feb 10, 20261.821.861.731.771.77-3.28%6,130,157
Feb 9, 20261.631.871.561.831.8315.09%11,543,124
Feb 6, 20261.471.631.471.591.5910.42%6,325,227
Feb 5, 20261.511.591.421.441.44-11.11%5,977,710
Feb 4, 20261.761.761.531.621.62-4.71%8,264,609
Feb 3, 20261.771.771.601.701.703.66%13,323,616