Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TRX Historical Prices

TRX Gold Corporation · daily open, high, low, close & volume

Trading days
249
Period high
2.80
Period low
0.6000
Period change
+55.42%
DateOpenHighLowCloseChangeVolume
Nov 6, 20260.92000.97000.91600.9700+3.26%822,034
Nov 5, 20260.99001.010.88450.9394-3.60%1,637,651
Nov 4, 20260.98000.98000.94390.9745+5.60%1,582,524
Nov 3, 20260.93000.93840.91050.9228-0.08%1,306,206
Nov 2, 20260.96450.99000.92090.9235-1.56%1,485,970
Oct 30, 20260.98550.98550.91000.9381-8.03%2,120,470
Oct 29, 20261.011.020.99101.02-2.86%638,110
Oct 28, 20261.041.051.001.05+1.94%908,559
Oct 27, 20260.98011.040.97611.03+5.95%1,306,938
Oct 26, 20260.99001.000.95010.9722-0.87%1,012,659
Oct 23, 20260.95360.99430.95120.9807+1.10%1,334,549
Oct 22, 20261.011.030.97000.9700-7.62%2,875,380
Oct 21, 20261.061.071.031.05-0.94%1,245,164
Oct 20, 20261.031.091.021.06+1.92%1,465,928
Oct 19, 20261.051.061.031.04-0.95%1,048,545
Oct 16, 20261.041.111.031.05-0.94%2,096,570
Oct 15, 20261.011.061.001.06+8.10%2,480,766
Oct 14, 20261.011.020.95580.9806-6.61%4,038,022
Oct 13, 20261.161.181.011.05-8.70%6,899,262
Oct 12, 20261.161.181.151.15-1.71%1,047,330
Oct 9, 20261.161.181.141.17+4.46%1,171,586
Oct 8, 20261.131.141.111.12-0.88%1,469,733
Oct 7, 20261.161.171.121.13-5.04%2,588,577
Oct 6, 20261.181.231.161.19+1.71%1,408,100
Oct 5, 20261.201.221.171.17-2.50%1,223,024
Oct 2, 20261.211.231.171.20+2.56%2,291,144
Oct 1, 20261.211.221.161.17-3.31%2,476,678
Sep 30, 20261.261.271.201.21-2.42%1,811,839
Sep 29, 20261.231.261.201.24+1.64%2,381,665
Sep 28, 20261.211.261.191.22-5.43%3,426,764
Sep 25, 20261.311.331.281.29+0.00%1,988,898
Sep 24, 20261.321.331.271.29-3.01%2,802,310
Sep 23, 20261.391.401.321.33-6.99%3,889,443
Sep 22, 20261.331.451.301.43+8.33%4,059,646
Sep 21, 20261.301.341.271.32+2.33%3,871,418
Sep 18, 20261.271.331.211.29+2.38%15,634,358
Sep 17, 20261.251.291.241.26+5.88%3,794,323
Sep 16, 20261.261.281.161.19-0.83%5,175,257
Sep 15, 20261.271.311.201.20-6.98%3,903,960
Sep 14, 20261.101.301.091.29+14.16%7,923,091
Sep 11, 20261.151.171.121.13+1.80%1,892,029
Sep 10, 20261.121.151.101.11-3.48%1,320,193
Sep 9, 20261.161.191.141.15+1.77%1,726,125
Sep 8, 20261.151.191.131.13-1.74%2,414,272
Sep 4, 20261.171.191.151.15-4.96%1,984,616
Sep 3, 20261.211.221.181.21+3.42%2,431,725
Sep 2, 20261.121.181.101.17+2.63%2,877,350
Aug 31, 20261.101.161.101.14-0.87%3,097,322
Aug 28, 20261.231.271.141.15-5.74%3,518,273
Aug 27, 20261.211.231.211.22+0.83%2,218,741
Aug 26, 20261.211.221.191.21-1.63%1,683,429
Aug 25, 20261.201.261.191.23+1.65%3,227,418
Aug 24, 20261.211.231.171.21+0.83%4,064,548
Aug 21, 20261.201.211.171.20+2.56%3,803,808
Aug 20, 20261.141.201.131.17+1.74%3,305,624
Aug 19, 20261.111.161.091.15+8.49%2,451,118
Aug 18, 20261.091.101.051.06-4.50%3,015,977
Aug 17, 20261.141.161.101.11-0.89%2,702,265
Aug 14, 20261.071.171.061.12+7.69%3,723,312
Aug 13, 20261.081.111.031.04-5.45%3,586,211
Aug 12, 20261.091.111.061.10+2.80%3,748,983
Aug 11, 20261.061.081.021.07+0.94%5,415,850
Aug 10, 20261.041.081.011.06+0.95%6,314,537
Aug 7, 20261.011.101.011.05+7.59%5,996,485
Aug 6, 20260.99621.000.91260.9759+2.73%2,364,951
Aug 5, 20260.84500.96490.82000.9500+16.66%3,910,188
Aug 4, 20260.80000.82570.79030.8143+3.51%956,702
Aug 3, 20260.78000.80000.76110.7867+1.47%771,154
Jul 31, 20260.79790.79990.75100.7753-4.73%597,363
Jul 30, 20260.77030.82280.77000.8138+7.09%839,223
Jul 29, 20260.78960.79980.74000.7599-3.81%1,238,098
Jul 28, 20260.79130.79990.75100.7900-1.67%679,510
Jul 27, 20260.80380.81000.76940.8034+2.97%925,069
Jul 24, 20260.80610.81000.78010.7802-3.43%738,273
Jul 23, 20260.83000.84330.78000.8079-5.30%1,273,060
Jul 22, 20260.83550.89000.83400.8531+4.29%2,063,724
Jul 21, 20260.79000.82990.77600.8180+6.32%1,669,427
Jul 20, 20260.75000.77000.74000.7694+6.14%1,244,531
Jul 17, 20260.68000.72840.67500.7249+4.45%1,286,234
Jul 16, 20260.74000.75900.68530.6940-7.08%2,998,614
Jul 15, 20260.83000.83500.74000.7469-7.73%2,087,445
Jul 14, 20260.79030.82750.78980.8095+5.60%893,723
Jul 13, 20260.78900.79900.76250.7666-2.96%695,631
Jul 10, 20260.79000.80690.78820.7900-0.34%846,243
Jul 9, 20260.78000.80500.76000.7927+2.84%1,110,147
Jul 8, 20260.77380.78930.75250.7708+0.10%833,335
Jul 7, 20260.83000.84500.77000.7700-7.45%1,401,094
Jul 6, 20260.83000.86030.82000.8320+1.46%1,596,094
Jul 2, 20260.86510.89860.78000.8200-2.38%3,434,054
Jul 1, 20260.82770.89410.82770.8400+1.82%1,216,489
Jun 30, 20260.84920.85950.82500.8250-1.95%843,063
Jun 29, 20260.87000.87830.83200.8414-2.16%1,099,199
Jun 26, 20260.82180.89390.81880.8600+4.80%1,478,025
Jun 25, 20260.81860.84000.79310.8206+4.27%1,194,721
Jun 24, 20260.82650.83830.77700.7870-6.31%1,769,071
Jun 23, 20260.86000.87550.84000.8400-5.08%1,522,413
Jun 22, 20260.91480.91980.88410.8850-3.29%1,451,437
Jun 18, 20260.91990.95190.89200.9151-1.08%1,730,303
Jun 17, 20260.97501.020.92500.9251-6.26%1,962,647
Jun 16, 20260.97531.020.97000.9869+1.64%1,617,665
Jun 15, 20260.97001.030.97000.9710+4.49%2,220,841
Jun 12, 20260.90000.94500.90000.9293+0.79%1,489,305
Jun 11, 20260.85170.93410.85010.9220+7.20%2,362,298
Jun 10, 20260.88000.91000.86000.8601-7.52%1,690,360
Jun 9, 20260.93310.97000.87050.9300+0.51%2,249,422
Jun 8, 20260.95300.98990.91460.9253-3.61%2,598,318
Jun 5, 20261.061.060.96000.9600-8.57%4,338,229
Jun 4, 20261.091.111.051.05-1.87%2,488,065
Jun 3, 20261.121.121.061.07-5.31%2,181,080
Jun 2, 20261.141.161.121.13+0.00%1,691,521
Jun 1, 20261.121.141.081.13-1.74%2,874,307
May 29, 20261.131.161.091.15+4.55%3,541,624
May 28, 20261.051.131.041.10+2.80%3,076,578
May 27, 20261.071.091.061.07-2.73%2,169,095
May 26, 20261.071.141.071.10+0.92%2,639,120
May 22, 20261.091.111.071.09-0.91%1,805,686
May 21, 20261.081.131.071.10+0.92%1,759,433
May 20, 20261.081.111.051.09+1.87%1,798,823
May 19, 20261.081.101.061.07-3.60%2,788,455
May 18, 20261.161.161.091.11-1.77%2,307,214
May 15, 20261.151.151.111.13-5.83%3,238,384
May 14, 20261.271.271.201.20-4.76%2,225,179
May 13, 20261.291.301.241.26-3.08%2,161,631
May 12, 20261.261.321.231.30+1.56%2,450,108
May 11, 20261.241.341.241.28+1.59%4,758,524
May 8, 20261.261.301.231.26+2.44%2,930,508
May 7, 20261.281.341.231.23-0.81%4,698,309
May 6, 20261.171.261.171.24+10.71%4,333,189
May 5, 20261.151.161.111.12+0.90%2,403,112
May 4, 20261.131.181.111.11-2.63%2,821,769
May 1, 20261.101.191.081.14+4.59%3,993,325
Apr 30, 20261.121.151.061.09+0.00%4,164,099
Apr 29, 20261.131.131.061.09-3.54%4,581,996
Apr 28, 20261.101.151.091.13-1.74%5,059,801
Apr 27, 20261.221.241.151.15-7.26%5,098,540
Apr 24, 20261.261.271.231.24+0.00%2,060,982
Apr 23, 20261.261.291.211.24-3.88%3,558,250
Apr 22, 20261.341.351.281.29-0.77%3,115,821
Apr 21, 20261.391.391.281.30-7.14%5,594,549
Apr 20, 20261.431.451.381.40-3.45%3,908,902
Apr 17, 20261.461.541.431.45+3.57%4,621,756
Apr 16, 20261.471.491.391.40-4.11%5,129,393
Apr 15, 20261.561.581.451.46-7.01%4,602,745
Apr 14, 20261.581.601.551.57+0.00%3,547,059
Apr 13, 20261.501.571.481.57+1.95%3,112,625
Apr 10, 20261.551.571.501.54-1.28%3,172,413
Apr 9, 20261.571.601.521.56-1.27%3,281,098
Apr 8, 20261.651.691.541.58+3.27%6,368,110
Apr 7, 20261.531.561.481.53-1.29%3,314,564
Apr 6, 20261.501.601.501.55+3.33%3,161,194
Apr 2, 20261.391.551.371.50-1.96%2,936,194
Apr 1, 20261.551.631.511.53+2.00%6,128,591
Mar 31, 20261.301.511.271.50+19.05%8,215,279
Mar 30, 20261.351.351.231.26-4.55%2,612,266
Mar 27, 20261.261.341.251.32+4.76%2,876,585
Mar 26, 20261.331.341.251.26-7.35%3,459,514
Mar 25, 20261.421.441.331.36+3.03%4,367,611
Mar 24, 20261.291.341.271.32-0.75%2,558,568
Mar 23, 20261.251.361.241.33+3.91%4,701,955
Mar 20, 20261.411.421.261.28-7.25%3,650,531
Mar 19, 20261.371.401.311.38-7.38%5,972,745
Mar 18, 20261.551.561.461.49-6.88%4,710,024
Mar 17, 20261.611.651.551.60-0.62%3,164,811
Mar 16, 20261.601.661.591.61+0.63%3,895,697
Mar 13, 20261.721.741.591.60-8.05%4,614,246
Mar 12, 20261.821.821.721.74-4.92%3,717,234
Mar 11, 20261.851.881.781.83-2.14%4,343,394
Mar 10, 20261.801.981.801.87+4.47%7,588,260
Mar 9, 20261.581.841.561.79+8.48%8,101,291
Mar 6, 20261.641.761.641.65-2.94%4,089,874
Mar 5, 20261.731.741.641.70-3.41%4,415,583
Mar 4, 20261.801.811.691.76+0.57%4,854,653
Mar 3, 20261.881.891.721.75-11.17%7,436,123
Mar 2, 20261.922.021.821.97+8.84%10,183,647
Feb 27, 20261.831.871.761.81-1.09%4,986,002
Feb 26, 20261.801.851.741.83+0.55%4,054,313
Feb 25, 20261.901.951.801.82-3.70%6,256,334
Feb 24, 20261.791.891.751.89+3.28%5,087,373
Feb 23, 20261.821.921.791.83+2.23%7,765,655
Feb 20, 20261.771.831.691.79+1.70%5,092,198
Feb 19, 20261.711.801.681.76+2.33%5,432,747
Feb 18, 20261.671.781.661.72+4.88%5,648,161
Feb 17, 20261.611.691.571.64-5.20%5,537,109
Feb 13, 20261.601.741.591.73+10.19%6,667,470
Feb 12, 20261.691.701.561.57-9.25%5,106,698
Feb 11, 20261.831.841.651.73-2.26%5,046,000
Feb 10, 20261.821.861.731.77-3.28%6,130,157
Feb 9, 20261.631.861.561.83+15.09%11,543,124
Feb 6, 20261.471.631.471.59+10.42%6,325,227
Feb 5, 20261.511.591.421.44-11.11%5,977,710
Feb 4, 20261.761.761.531.62-4.71%8,264,609
Feb 3, 20261.761.771.601.70+3.66%13,323,616
Feb 2, 20261.521.791.451.64+0.61%23,469,981
Jan 30, 20261.882.001.541.63-25.23%25,445,668
Jan 29, 20262.402.801.972.18+12.95%63,839,531
Jan 28, 20261.771.941.681.93+26.97%29,523,724
Jan 27, 20261.461.521.321.52+9.35%15,609,626
Jan 26, 20261.241.471.201.39+21.93%26,666,637
Jan 23, 20261.021.141.001.14+12.87%5,517,925
Jan 22, 20260.94501.010.92091.01+6.83%2,909,130
Jan 21, 20261.011.010.91620.9454-4.75%4,094,154
Jan 20, 20261.001.040.98000.9925+3.39%3,793,204
Jan 16, 20261.011.010.93010.9600-3.98%3,072,890
Jan 15, 20260.92481.010.90100.9998+8.58%6,207,956
Jan 14, 20260.94000.95050.90750.9208-2.04%1,601,266
Jan 13, 20260.98710.98710.92390.9400-2.08%1,659,060
Jan 12, 20260.93000.97740.92970.9600+6.67%2,948,933
Jan 9, 20260.91010.92500.89710.9000-1.10%1,214,094
Jan 8, 20260.90720.92000.87020.9100-0.55%856,859
Jan 7, 20260.87000.91500.84390.9150+5.17%1,351,091
Jan 6, 20260.88000.89000.87000.8700-1.87%1,267,002
Jan 5, 20260.92000.95500.87000.8866-1.48%2,264,830
Jan 2, 20260.93000.93000.86710.8999-2.28%1,474,226
Dec 31, 20250.94380.95000.90600.9209-2.41%1,376,657
Dec 30, 20250.95140.97000.93010.9436+2.10%1,200,202
Dec 29, 20250.98000.99150.91000.9242-7.58%2,636,854
Dec 26, 20250.95001.020.94001.00+5.52%2,161,696
Dec 24, 20250.96500.96500.91320.9477-0.58%916,836
Dec 23, 20250.95000.97000.92700.9532+0.34%1,616,380
Dec 22, 20250.93000.96900.92010.9500+4.40%2,767,113
Dec 19, 20250.85540.91000.85540.9100+6.18%1,371,631
Dec 18, 20250.86320.89900.84010.8570-0.72%1,403,291
Dec 17, 20250.88380.88380.84410.8632-2.11%998,653
Dec 16, 20250.90000.90000.85150.8818-2.02%1,614,232
Dec 15, 20250.89000.90000.86020.9000+3.35%2,279,044
Dec 12, 20250.88730.88730.82350.8708-0.92%1,949,807
Dec 11, 20250.85340.88000.84150.8789+1.40%2,129,728
Dec 10, 20250.85300.86680.81700.8668+2.47%1,291,096
Dec 9, 20250.83580.84590.80190.8459+1.92%1,132,273
Dec 8, 20250.81950.88730.79540.8300+2.62%3,690,298
Dec 5, 20250.77880.82280.76270.8088+6.42%3,259,855
Dec 4, 20250.74000.76100.71950.7600+4.78%1,592,289
Dec 3, 20250.70750.73890.70600.7253+0.53%1,482,974
Dec 2, 20250.74760.74760.70000.7215-3.80%1,073,592
Dec 1, 20250.72000.75000.71220.7500+1.37%1,405,520
Nov 28, 20250.71750.73990.71000.7399+4.95%1,172,289
Nov 26, 20250.70000.71740.69490.7050+0.89%899,856
Nov 25, 20250.63700.69990.63210.6988+5.75%868,400
Nov 24, 20250.63720.66640.63000.6608+5.80%767,526
Nov 21, 20250.60000.66770.60000.6246+1.59%1,076,636
Nov 20, 20250.67430.67430.60600.6148-7.62%1,056,933
Nov 19, 20250.64360.67000.62700.6655+6.14%1,255,613
Nov 18, 20250.62400.64560.61060.6270+1.08%541,953
Nov 17, 20250.66190.66190.62030.6203-5.25%811,039
Nov 14, 20250.64000.65990.63000.6547-2.85%736,354
Nov 13, 20250.69280.69990.65000.6739-2.55%936,856
Nov 12, 20250.60560.69870.60280.6915+11.51%2,239,030
Nov 11, 20250.63000.63000.60550.6201-0.64%506,480
Nov 10, 20250.61100.63480.61100.6241+4.73%971,312

Daily open, high, low, close and volume for TRX Gold Corporation (TRX). Showing 249 trading days. Unadjusted prices.