TRX Gold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.540	0.550	0.540	0.550	0.550	2,500
2024-08-22	0.540	0.550	0.520	0.550	0.550	29,500
2024-08-21	0.530	0.540	0.530	0.540	0.540	7,500
2024-08-20	0.540	0.550	0.520	0.520	0.520	29,300
2024-08-19	0.560	0.560	0.510	0.510	0.510	27,600
2024-08-16	0.550	0.560	0.540	0.550	0.550	6,600
2024-08-15	0.540	0.540	0.520	0.540	0.540	4,200
2024-08-14	0.560	0.560	0.550	0.550	0.550	2,600
2024-08-13	0.540	0.560	0.540	0.560	0.560	1,500
2024-08-12	0.530	0.530	0.530	0.530	0.530	0
2024-08-09	0.530	0.530	0.530	0.530	0.530	4,500
2024-08-08	0.530	0.530	0.510	0.520	0.520	10,000
2024-08-07	0.540	0.540	0.530	0.530	0.530	4,500
2024-08-06	0.560	0.560	0.560	0.560	0.560	0
2024-08-02	0.560	0.580	0.560	0.560	0.560	1,500
2024-08-01	0.590	0.590	0.570	0.570	0.570	5,100
2024-07-31	0.570	0.580	0.560	0.580	0.580	14,000
2024-07-30	0.570	0.570	0.560	0.570	0.570	6,000
2024-07-29	0.570	0.590	0.570	0.590	0.590	12,000
2024-07-26	0.570	0.580	0.570	0.580	0.580	9,100
2024-07-25	0.560	0.570	0.560	0.570	0.570	1,500
2024-07-24	0.570	0.570	0.560	0.570	0.570	1,500
2024-07-23	0.580	0.580	0.570	0.570	0.570	4,500
2024-07-22	0.590	0.590	0.570	0.570	0.570	6,800
2024-07-19	0.570	0.580	0.560	0.580	0.580	5,700
2024-07-18	0.610	0.610	0.580	0.580	0.580	4,500
2024-07-17	0.600	0.600	0.600	0.600	0.600	3,200
2024-07-16	0.560	0.610	0.560	0.610	0.610	36,600
2024-07-15	0.590	0.590	0.570	0.570	0.570	14,000
2024-07-12	0.600	0.600	0.600	0.600	0.600	6,900
2024-07-11	0.580	0.600	0.580	0.580	0.580	9,328
2024-07-10	0.560	0.590	0.560	0.590	0.590	3,000
2024-07-09	0.540	0.560	0.540	0.560	0.560	10,575
2024-07-08	0.540	0.550	0.540	0.550	0.550	4,001
2024-07-05	0.520	0.560	0.520	0.540	0.540	15,100
2024-07-04	0.520	0.520	0.510	0.510	0.510	3,500
2024-07-03	0.520	0.530	0.520	0.530	0.530	7,200
2024-07-02	0.530	0.530	0.520	0.520	0.520	7,300
2024-06-28	0.530	0.530	0.530	0.530	0.530	800
2024-06-27	0.540	0.560	0.530	0.540	0.540	8,400
2024-06-26	0.520	0.540	0.520	0.530	0.530	12,000
2024-06-25	0.530	0.570	0.530	0.570	0.570	7,000
2024-06-24	0.570	0.570	0.550	0.550	0.550	5,500
2024-06-21	0.550	0.560	0.550	0.560	0.560	16,500
2024-06-20	0.560	0.560	0.560	0.560	0.560	0
2024-06-19	0.560	0.560	0.560	0.560	0.560	0
2024-06-18	0.530	0.560	0.530	0.560	0.560	1,500
2024-06-17	0.550	0.550	0.540	0.540	0.540	17,000
2024-06-14	0.570	0.570	0.570	0.570	0.570	0
2024-06-13	0.570	0.580	0.570	0.570	0.570	6,500
2024-06-12	0.590	0.590	0.590	0.590	0.590	6,500
2024-06-11	0.580	0.610	0.580	0.590	0.590	74,700
2024-06-10	0.600	0.600	0.580	0.580	0.580	20,500
2024-06-07	0.640	0.640	0.610	0.610	0.610	7,700
2024-06-06	0.610	0.610	0.610	0.610	0.610	4,000
2024-06-05	0.600	0.600	0.600	0.600	0.600	3,000
2024-06-04	0.620	0.620	0.610	0.610	0.610	18,500
2024-06-03	0.640	0.650	0.620	0.620	0.620	15,500
2024-05-31	0.660	0.660	0.660	0.660	0.660	1,400
2024-05-30	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.