TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.660	0.670	0.650	0.650	0.650	6,000
2024-05-28	0.650	0.660	0.630	0.660	0.660	17,700
2024-05-27	0.670	0.670	0.650	0.650	0.650	14,900
2024-05-24	0.620	0.620	0.620	0.620	0.620	0
2024-05-23	0.620	0.620	0.620	0.620	0.620	0
2024-05-22	0.650	0.650	0.620	0.620	0.620	14,400
2024-05-21	0.680	0.680	0.640	0.650	0.650	21,400
2024-05-17	0.610	0.650	0.600	0.650	0.650	67,700
2024-05-16	0.620	0.630	0.620	0.630	0.630	5,500
2024-05-15	0.620	0.620	0.610	0.620	0.620	14,700
2024-05-14	0.610	0.610	0.610	0.610	0.610	2,200
2024-05-13	0.610	0.610	0.600	0.600	0.600	4,500
2024-05-10	0.610	0.610	0.610	0.610	0.610	21,100
2024-05-09	0.620	0.620	0.610	0.610	0.610	4,600
2024-05-08	0.620	0.620	0.620	0.620	0.620	0
2024-05-07	0.620	0.620	0.620	0.620	0.620	1,000
2024-05-06	0.610	0.620	0.600	0.620	0.620	22,500
2024-05-03	0.600	0.600	0.600	0.600	0.600	3,000
2024-05-02	0.620	0.620	0.600	0.600	0.600	12,300
2024-05-01	0.620	0.620	0.620	0.620	0.620	0
2024-04-30	0.620	0.620	0.620	0.620	0.620	1,200
2024-04-29	0.640	0.640	0.640	0.640	0.640	500
2024-04-26	0.630	0.630	0.630	0.630	0.630	2,000
2024-04-25	0.610	0.610	0.600	0.600	0.600	2,000
2024-04-24	0.600	0.620	0.600	0.620	0.620	1,100
2024-04-23	0.600	0.620	0.600	0.610	0.610	15,500
2024-04-22	0.630	0.630	0.630	0.630	0.630	1,600
2024-04-19	0.640	0.640	0.640	0.640	0.640	3,500
2024-04-18	0.650	0.650	0.630	0.630	0.630	25,000
2024-04-17	0.640	0.670	0.630	0.630	0.630	30,700
2024-04-16	0.580	0.650	0.580	0.640	0.640	112,300
2024-04-15	0.570	0.580	0.550	0.560	0.560	47,000
2024-04-12	0.640	0.650	0.550	0.560	0.560	81,000
2024-04-11	0.620	0.620	0.590	0.620	0.620	8,300
2024-04-10	0.570	0.620	0.570	0.610	0.610	20,500
2024-04-09	0.630	0.630	0.600	0.600	0.600	33,500
2024-04-08	0.650	0.650	0.560	0.590	0.590	54,900
2024-04-05	0.600	0.650	0.600	0.630	0.630	32,400
2024-04-04	0.630	0.640	0.590	0.590	0.590	43,600
2024-04-03	0.600	0.640	0.600	0.630	0.630	73,400
2024-04-02	0.560	0.600	0.560	0.590	0.590	55,700
2024-04-01	0.530	0.550	0.530	0.550	0.550	19,600
2024-03-28	0.520	0.530	0.520	0.530	0.530	2,800
2024-03-27	0.510	0.520	0.510	0.510	0.510	12,000
2024-03-26	0.520	0.520	0.520	0.520	0.520	4,700
2024-03-25	0.500	0.510	0.500	0.510	0.510	10,700
2024-03-22	0.520	0.530	0.520	0.520	0.520	9,500
2024-03-21	0.520	0.530	0.520	0.520	0.520	10,400
2024-03-20	0.500	0.500	0.500	0.500	0.500	0
2024-03-19	0.520	0.520	0.490	0.500	0.500	25,600
2024-03-18	0.520	0.520	0.520	0.520	0.520	4,700
2024-03-15	0.530	0.530	0.520	0.530	0.530	6,300
2024-03-14	0.540	0.540	0.530	0.530	0.530	6,000
2024-03-13	0.540	0.600	0.530	0.540	0.540	42,500
2024-03-12	0.540	0.540	0.540	0.540	0.540	500
2024-03-11	0.490	0.540	0.490	0.540	0.540	26,700
2024-03-08	0.520	0.520	0.520	0.520	0.520	1,000
2024-03-07	0.490	0.520	0.490	0.520	0.520	8,500
2024-03-06	0.480	0.500	0.480	0.500	0.500	6,000
2024-03-05	0.480	0.480	0.460	0.460	0.460	3,000

← NewerPage 11 of 21 · 1,255 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.