TRX Gold Corporation - TNX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2024	0.49	0.46	0.46	0.49	0.46	21,440
February 16, 2024	0.45	0.48	0.48	0.48	0.44	26,903
February 15, 2024	0.43	0.43	0.43	0.43	0.43	600
February 14, 2024	0.48	0.44	0.44	0.48	0.44	10,227
February 13, 2024	0.45	0.47	0.47	0.5	0.45	23,954
February 12, 2024	0.44	0.45	0.45	0.47	0.44	21,440
February 09, 2024	0.43	0.45	0.45	0.45	0.38	78,550
February 08, 2024	0.44	0.43	0.43	0.46	0.43	18,000
February 07, 2024	0.46	0.46	0.46	0.46	0.44	11,827
February 06, 2024	0.46	0.45	0.45	0.46	0.45	15,500
February 05, 2024	0.46	0.46	0.46	0.46	0.46	1,500
February 02, 2024	0.44	0.44	0.44	0.44	0.42	26,050
February 01, 2024	0.46	0.46	0.46	0.46	0.46	20,500
January 31, 2024	0.44	0.46	0.46	0.46	0.44	40,780
January 30, 2024	0.48	0.46	0.46	0.48	0.45	8,000
January 29, 2024	0.45	0.48	0.48	0.48	0.45	16,231
January 26, 2024	0.45	0.46	0.46	0.46	0.41	19,450
January 25, 2024	0.48	0.48	0.48	0.48	0.48	10,500
January 24, 2024	0.47	0.46	0.46	0.47	0.46	14,000
January 23, 2024	0.47	0.47	0.47	0.47	0.47	10,050
January 22, 2024	0.49	0.48	0.48	0.5	0.45	34,000
January 19, 2024	0.49	0.49	0.49	0.49	0.48	19,500
January 18, 2024	0.49	0.49	0.49	0.49	0.49	10,900
January 17, 2024	0.5	0.5	0.5	0.5	0.5	1,600
January 16, 2024	0.5	0.49	0.49	0.5	0.49	52,000
January 15, 2024	0.5	0.5	0.5	0.5	0.5	0
January 12, 2024	0.5	0.5	0.5	0.5	0.5	0
January 11, 2024	0.5	0.5	0.5	0.5	0.5	0
January 10, 2024	0.49	0.5	0.5	0.5	0.48	16,600
January 09, 2024	0.49	0.48	0.48	0.49	0.48	4,500
January 08, 2024	0.49	0.49	0.49	0.49	0.49	1,800
January 05, 2024	0.49	0.49	0.49	0.49	0.49	600
January 04, 2024	0.49	0.49	0.49	0.49	0.49	3,000
January 03, 2024	0.5	0.49	0.49	0.5	0.49	51,000
January 02, 2024	0.51	0.51	0.51	0.51	0.51	5,000
December 29, 2023	0.51	0.51	0.51	0.51	0.51	6,000
December 28, 2023	0.51	0.51	0.51	0.52	0.51	10,400
December 27, 2023	0.53	0.52	0.52	0.53	0.51	4,400
December 22, 2023	0.51	0.52	0.52	0.53	0.51	20,500
December 21, 2023	0.52	0.52	0.52	0.52	0.52	3,000
December 20, 2023	0.51	0.51	0.51	0.51	0.51	25,000
December 19, 2023	0.48	0.51	0.51	0.52	0.48	27,500
December 18, 2023	0.53	0.53	0.53	0.53	0.52	50,200
December 15, 2023	0.53	0.53	0.53	0.54	0.52	45,200
December 14, 2023	0.55	0.54	0.54	0.55	0.53	43,800
December 13, 2023	0.55	0.55	0.55	0.55	0.55	5,400
December 12, 2023	0.51	0.54	0.54	0.54	0.51	191,000
December 11, 2023	0.52	0.52	0.52	0.52	0.51	22,200
December 08, 2023	0.52	0.52	0.52	0.52	0.52	6,500
December 07, 2023	0.53	0.52	0.52	0.53	0.52	23,400
December 06, 2023	0.54	0.55	0.55	0.55	0.54	2,300
December 05, 2023	0.56	0.53	0.53	0.56	0.53	7,600
December 04, 2023	0.55	0.55	0.55	0.56	0.55	45,200
December 01, 2023	0.54	0.55	0.55	0.55	0.54	5,300
November 30, 2023	0.58	0.54	0.54	0.58	0.54	57,800
November 29, 2023	0.55	0.56	0.56	0.56	0.55	13,700
November 28, 2023	0.54	0.56	0.56	0.57	0.54	63,200
November 27, 2023	0.49	0.53	0.53	0.53	0.49	8,200
November 24, 2023	0.53	0.52	0.52	0.53	0.52	4,900
November 23, 2023	0.55	0.55	0.55	0.55	0.55	0

TRX Gold Corporation (TNX.TO) TSX