TRX Gold Corporation TRX
AMEX · United States · Non-Energy Minerals
$1.19-0.02 (-1.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.18 | -2.48% | $1.21 | $1.22 | $1.18 | 725.17K |
| 2026-09-30 | $1.21 | -2.42% | $1.26 | $1.27 | $1.20 | 1.81M |
| 2026-09-29 | $1.24 | +1.64% | $1.23 | $1.26 | $1.20 | 2.38M |
| 2026-09-28 | $1.22 | -5.43% | $1.21 | $1.26 | $1.19 | 3.43M |
| 2026-09-25 | $1.29 | 0.00% | $1.31 | $1.33 | $1.28 | 1.99M |
| 2026-09-24 | $1.29 | -3.01% | $1.32 | $1.33 | $1.27 | 2.80M |
| 2026-09-23 | $1.33 | -6.99% | $1.39 | $1.40 | $1.32 | 3.88M |
| 2026-09-22 | $1.43 | +8.33% | $1.33 | $1.45 | $1.30 | 4.06M |
| 2026-09-21 | $1.32 | +2.33% | $1.30 | $1.34 | $1.27 | 3.87M |
| 2026-09-18 | $1.29 | +2.38% | $1.27 | $1.34 | $1.21 | 15.63M |
| 2026-09-17 | $1.26 | +5.88% | $1.25 | $1.29 | $1.24 | 3.79M |
| 2026-09-16 | $1.19 | -0.83% | $1.26 | $1.28 | $1.16 | 5.18M |
| 2026-09-15 | $1.20 | -6.98% | $1.27 | $1.31 | $1.20 | 3.90M |
| 2026-09-14 | $1.29 | +14.16% | $1.10 | $1.30 | $1.09 | 7.93M |
| 2026-09-11 | $1.13 | +1.80% | $1.15 | $1.17 | $1.12 | 1.85M |
| 2026-09-10 | $1.11 | -3.48% | $1.12 | $1.15 | $1.10 | 1.31M |
| 2026-09-09 | $1.15 | +1.77% | $1.16 | $1.19 | $1.14 | 1.72M |
| 2026-09-08 | $1.13 | -1.74% | $1.15 | $1.19 | $1.13 | 2.41M |
| 2026-09-04 | $1.15 | -4.96% | $1.17 | $1.19 | $1.15 | 1.98M |
| 2026-09-03 | $1.21 | +3.42% | $1.21 | $1.22 | $1.18 | 2.43M |
| 2026-09-02 | $1.17 | +7.34% | $1.12 | $1.18 | $1.10 | 2.87M |
| 2026-09-01 | $1.09 | -4.39% | $1.11 | $1.13 | $1.08 | 3.66M |
| 2026-08-31 | $1.14 | -0.87% | $1.10 | $1.16 | $1.10 | 3.09M |
| 2026-08-28 | $1.15 | -5.74% | $1.23 | $1.27 | $1.14 | 3.51M |
| 2026-08-27 | $1.22 | +0.83% | $1.21 | $1.23 | $1.21 | 2.22M |
| 2026-08-26 | $1.21 | -1.63% | $1.21 | $1.22 | $1.19 | 1.67M |
| 2026-08-25 | $1.23 | +1.65% | $1.20 | $1.26 | $1.19 | 3.22M |
| 2026-08-24 | $1.21 | +0.83% | $1.21 | $1.23 | $1.17 | 4.06M |
| 2026-08-21 | $1.20 | +2.56% | $1.20 | $1.21 | $1.17 | 3.80M |
| 2026-08-20 | $1.17 | +1.74% | $1.14 | $1.20 | $1.13 | 3.31M |
| 2026-08-19 | $1.15 | +8.49% | $1.11 | $1.16 | $1.09 | 2.45M |
| 2026-08-18 | $1.06 | -4.50% | $1.09 | $1.11 | $1.05 | 3.02M |
| 2026-08-17 | $1.11 | -0.89% | $1.14 | $1.16 | $1.11 | 2.71M |
| 2026-08-14 | $1.12 | +7.69% | $1.07 | $1.17 | $1.06 | 3.72M |
| 2026-08-13 | $1.04 | -5.45% | $1.08 | $1.12 | $1.03 | 3.59M |
| 2026-08-12 | $1.10 | +2.80% | $1.09 | $1.11 | $1.06 | 3.75M |
| 2026-08-11 | $1.07 | +0.94% | $1.06 | $1.08 | $1.02 | 5.42M |
| 2026-08-10 | $1.06 | +0.95% | $1.04 | $1.08 | $1.01 | 6.31M |
| 2026-08-07 | $1.05 | +7.14% | $1.01 | $1.10 | $1.01 | 6.00M |
| 2026-08-06 | $0.98 | +3.16% | $1.00 | $1.00 | $0.91 | 2.37M |
| 2026-08-05 | $0.95 | +17.28% | $0.85 | $0.96 | $0.82 | 3.91M |
| 2026-08-04 | $0.81 | +2.53% | $0.80 | $0.83 | $0.79 | 956.70K |
| 2026-08-03 | $0.79 | +1.28% | $0.78 | $0.80 | $0.76 | 771.20K |
| 2026-07-31 | $0.78 | -3.70% | $0.80 | $0.80 | $0.75 | 597.40K |
| 2026-07-30 | $0.81 | +6.58% | $0.77 | $0.82 | $0.77 | 837.30K |
| 2026-07-29 | $0.76 | -3.80% | $0.79 | $0.80 | $0.74 | 1.23M |
| 2026-07-28 | $0.79 | -1.25% | $0.79 | $0.80 | $0.75 | 676.50K |
| 2026-07-27 | $0.80 | +2.56% | $0.80 | $0.81 | $0.77 | 924.20K |
| 2026-07-24 | $0.78 | -3.70% | $0.81 | $0.81 | $0.78 | 738.30K |
| 2026-07-23 | $0.81 | -4.71% | $0.83 | $0.84 | $0.78 | 1.27M |
| 2026-07-22 | $0.85 | +3.66% | $0.84 | $0.89 | $0.83 | 2.06M |
| 2026-07-21 | $0.82 | +6.49% | $0.79 | $0.83 | $0.78 | 1.67M |
| 2026-07-20 | $0.77 | +6.94% | $0.75 | $0.77 | $0.74 | 1.24M |
| 2026-07-17 | $0.72 | +4.35% | $0.68 | $0.73 | $0.68 | 1.29M |
| 2026-07-16 | $0.69 | -8.00% | $0.74 | $0.76 | $0.69 | 3.00M |
| 2026-07-15 | $0.75 | -7.41% | $0.83 | $0.84 | $0.74 | 2.09M |
| 2026-07-14 | $0.81 | +5.19% | $0.79 | $0.83 | $0.79 | 893.70K |
| 2026-07-13 | $0.77 | -2.53% | $0.79 | $0.80 | $0.76 | 695.60K |
| 2026-07-10 | $0.79 | 0.00% | $0.79 | $0.81 | $0.79 | 846.20K |
| 2026-07-09 | $0.79 | +2.60% | $0.78 | $0.81 | $0.76 | 1.11M |
| 2026-07-08 | $0.77 | 0.00% | $0.77 | $0.79 | $0.75 | 833.30K |
| 2026-07-07 | $0.77 | -7.23% | $0.83 | $0.85 | $0.77 | 1.40M |
| 2026-07-06 | $0.83 | +1.22% | $0.83 | $0.86 | $0.82 | 1.60M |
| 2026-07-02 | $0.82 | -2.38% | $0.87 | $0.90 | $0.78 | 3.43M |
| 2026-07-01 | $0.84 | +1.20% | $0.83 | $0.89 | $0.83 | 1.22M |
| 2026-06-30 | $0.83 | -1.19% | $0.85 | $0.86 | $0.83 | 843.10K |
| 2026-06-29 | $0.84 | -2.33% | $0.87 | $0.88 | $0.83 | 1.10M |
| 2026-06-26 | $0.86 | +4.88% | $0.82 | $0.89 | $0.82 | 1.48M |
| 2026-06-25 | $0.82 | +3.80% | $0.82 | $0.84 | $0.79 | 1.19M |
| 2026-06-24 | $0.79 | -5.95% | $0.83 | $0.84 | $0.78 | 1.77M |
| 2026-06-23 | $0.84 | -5.62% | $0.86 | $0.88 | $0.84 | 1.52M |
| 2026-06-22 | $0.89 | -3.26% | $0.91 | $0.92 | $0.88 | 1.45M |
| 2026-06-18 | $0.92 | -1.08% | $0.92 | $0.95 | $0.89 | 1.73M |
| 2026-06-17 | $0.93 | -6.06% | $0.98 | $1.02 | $0.93 | 1.96M |
| 2026-06-16 | $0.99 | +2.06% | $0.98 | $1.02 | $0.97 | 1.62M |
| 2026-06-15 | $0.97 | +4.30% | $0.97 | $1.03 | $0.97 | 2.22M |
| 2026-06-12 | $0.93 | +1.09% | $0.90 | $0.95 | $0.90 | 1.49M |
| 2026-06-11 | $0.92 | +6.98% | $0.85 | $0.93 | $0.85 | 2.36M |
| 2026-06-10 | $0.86 | -7.53% | $0.88 | $0.91 | $0.86 | 1.69M |
| 2026-06-09 | $0.93 | 0.00% | $0.93 | $0.97 | $0.87 | 2.25M |
| 2026-06-08 | $0.93 | -3.12% | $0.95 | $0.99 | $0.91 | 2.60M |
| 2026-06-05 | $0.96 | -8.57% | $1.06 | $1.06 | $0.96 | 4.34M |
| 2026-06-04 | $1.05 | -1.87% | $1.09 | $1.11 | $1.05 | 2.49M |
| 2026-06-03 | $1.07 | -5.31% | $1.12 | $1.12 | $1.06 | 2.18M |
| 2026-06-02 | $1.13 | 0.00% | $1.14 | $1.16 | $1.12 | 1.69M |
| 2026-06-01 | $1.13 | -1.74% | $1.12 | $1.14 | $1.08 | 2.87M |
| 2026-05-29 | $1.15 | +4.55% | $1.13 | $1.16 | $1.09 | 3.54M |
| 2026-05-28 | $1.10 | +2.80% | $1.05 | $1.13 | $1.04 | 3.08M |
| 2026-05-27 | $1.07 | -2.73% | $1.07 | $1.09 | $1.06 | 2.16M |
| 2026-05-26 | $1.10 | +0.92% | $1.07 | $1.14 | $1.07 | 2.64M |