TRX Gold Corporation (TRX) AMEX
1.50
-0.03(-1.96%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.50
-0.03(-1.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.39 | 1.5 | 1.5 | 1.55 | 1.37 | 2.91M |
| April 01, 2026 | 1.55 | 1.53 | 1.53 | 1.63 | 1.51 | 6.07M |
| March 31, 2026 | 1.3 | 1.5 | 1.5 | 1.51 | 1.27 | 8.09M |
| March 30, 2026 | 1.35 | 1.26 | 1.26 | 1.35 | 1.23 | 2.51M |
| March 27, 2026 | 1.26 | 1.32 | 1.32 | 1.34 | 1.25 | 2.82M |
| March 26, 2026 | 1.33 | 1.26 | 1.26 | 1.34 | 1.25 | 3.41M |
| March 25, 2026 | 1.42 | 1.36 | 1.36 | 1.44 | 1.34 | 4.34M |
| March 24, 2026 | 1.29 | 1.32 | 1.32 | 1.34 | 1.27 | 2.4M |
| March 23, 2026 | 1.25 | 1.33 | 1.33 | 1.36 | 1.24 | 4.64M |
| March 20, 2026 | 1.41 | 1.28 | 1.28 | 1.42 | 1.26 | 3.58M |
| March 19, 2026 | 1.37 | 1.38 | 1.38 | 1.4 | 1.31 | 5.89M |
| March 18, 2026 | 1.54 | 1.5 | 1.5 | 1.56 | 1.46 | 4.62M |
| March 17, 2026 | 1.61 | 1.6 | 1.6 | 1.65 | 1.55 | 3.12M |
| March 16, 2026 | 1.6 | 1.61 | 1.61 | 1.66 | 1.59 | 3.85M |
| March 13, 2026 | 1.72 | 1.6 | 1.6 | 1.74 | 1.59 | 4.56M |
| March 12, 2026 | 1.82 | 1.74 | 1.74 | 1.82 | 1.72 | 3.63M |
| March 11, 2026 | 1.85 | 1.83 | 1.83 | 1.88 | 1.78 | 4.28M |
| March 10, 2026 | 1.8 | 1.87 | 1.87 | 1.98 | 1.8 | 7.5M |
| March 09, 2026 | 1.58 | 1.79 | 1.79 | 1.84 | 1.56 | 8.01M |
| March 06, 2026 | 1.64 | 1.65 | 1.65 | 1.76 | 1.64 | 4.09M |
| March 05, 2026 | 1.73 | 1.7 | 1.7 | 1.74 | 1.64 | 4.42M |
| March 04, 2026 | 1.8 | 1.76 | 1.76 | 1.8 | 1.69 | 4.83M |
| March 03, 2026 | 1.85 | 1.75 | 1.75 | 1.87 | 1.72 | 7.28M |
| March 02, 2026 | 1.92 | 1.97 | 1.97 | 2.02 | 1.82 | 10.18M |
| February 27, 2026 | 1.83 | 1.81 | 1.81 | 1.87 | 1.76 | 4.99M |
| February 26, 2026 | 1.8 | 1.83 | 1.83 | 1.85 | 1.74 | 4.05M |
| February 25, 2026 | 1.9 | 1.82 | 1.82 | 1.95 | 1.8 | 6.26M |
| February 24, 2026 | 1.79 | 1.89 | 1.89 | 1.89 | 1.75 | 5.09M |
| February 23, 2026 | 1.82 | 1.83 | 1.83 | 1.92 | 1.79 | 7.77M |
| February 20, 2026 | 1.77 | 1.79 | 0 | 1.83 | 1.69 | 5.09M |
| February 19, 2026 | 1.71 | 1.76 | 0 | 1.8 | 1.68 | 5.43M |
| February 18, 2026 | 1.67 | 1.72 | 0 | 1.78 | 1.66 | 5.65M |
| February 17, 2026 | 1.61 | 1.64 | 0 | 1.69 | 1.57 | 5.54M |
| February 13, 2026 | 1.6 | 1.73 | 0 | 1.74 | 1.59 | 6.67M |
| February 12, 2026 | 1.69 | 1.57 | 0 | 1.7 | 1.56 | 5.11M |
| February 11, 2026 | 1.83 | 1.73 | 0 | 1.84 | 1.65 | 5.05M |
| February 10, 2026 | 1.82 | 1.77 | 0 | 1.86 | 1.73 | 6.13M |
| February 09, 2026 | 1.63 | 1.83 | 0 | 1.87 | 1.56 | 11.54M |
| February 06, 2026 | 1.47 | 1.59 | 0 | 1.63 | 1.47 | 6.33M |
| February 05, 2026 | 1.51 | 1.44 | 0 | 1.59 | 1.42 | 5.98M |
| February 04, 2026 | 1.76 | 1.62 | 0 | 1.76 | 1.53 | 8.26M |
| February 03, 2026 | 1.77 | 1.7 | 0 | 1.77 | 1.6 | 13.32M |
| February 02, 2026 | 1.52 | 1.64 | 0 | 1.79 | 1.45 | 23.47M |
| January 30, 2026 | 1.88 | 1.63 | 0 | 2 | 1.55 | 25.45M |
| January 29, 2026 | 2.4 | 2.18 | 0 | 2.8 | 1.97 | 63.84M |
| January 28, 2026 | 1.77 | 1.93 | 0 | 1.94 | 1.68 | 29.52M |
| January 27, 2026 | 1.46 | 1.52 | 0 | 1.53 | 1.32 | 15.61M |
| January 26, 2026 | 1.24 | 1.39 | 0 | 1.47 | 1.2 | 26.67M |
| January 23, 2026 | 1.02 | 1.14 | 0 | 1.14 | 1 | 5.52M |
| January 22, 2026 | 0.95 | 1.01 | 0 | 1.01 | 0.92 | 2.91M |
| January 21, 2026 | 1.01 | 0.95 | 0 | 1.01 | 0.92 | 4.09M |
| January 20, 2026 | 1 | 0.99 | 0 | 1.04 | 0.98 | 3.79M |
| January 16, 2026 | 1.01 | 0.96 | 0 | 1.01 | 0.93 | 3.07M |
| January 15, 2026 | 0.92 | 1 | 0 | 1.01 | 0.9 | 6.21M |
| January 14, 2026 | 0.94 | 0.92 | 0 | 0.95 | 0.91 | 1.6M |
| January 13, 2026 | 0.99 | 0.94 | 0 | 0.99 | 0.92 | 1.66M |
| January 12, 2026 | 0.93 | 0.96 | 0 | 0.98 | 0.93 | 2.95M |
| January 09, 2026 | 0.91 | 0.9 | 0 | 0.93 | 0.9 | 1.21M |
| January 08, 2026 | 0.91 | 0.91 | 0 | 0.92 | 0.87 | 856,900 |
| January 07, 2026 | 0.87 | 0.92 | 0 | 0.92 | 0.84 | 1.35M |