TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.480	0.490	0.470	0.480	0.480	24,000
2024-03-01	0.460	0.470	0.460	0.460	0.460	10,500
2024-02-29	0.440	0.460	0.440	0.460	0.460	11,800
2024-02-28	0.450	0.450	0.410	0.430	0.430	7,600
2024-02-27	0.460	0.460	0.460	0.460	0.460	0
2024-02-26	0.440	0.460	0.440	0.460	0.460	2,500
2024-02-23	0.450	0.450	0.410	0.450	0.450	25,100
2024-02-22	0.470	0.470	0.450	0.450	0.450	15,100
2024-02-21	0.460	0.510	0.460	0.460	0.460	57,000
2024-02-20	0.490	0.490	0.460	0.460	0.460	21,400
2024-02-16	0.450	0.480	0.440	0.480	0.480	26,900
2024-02-15	0.430	0.430	0.430	0.430	0.430	600
2024-02-14	0.480	0.480	0.440	0.440	0.440	10,200
2024-02-13	0.450	0.500	0.450	0.470	0.470	24,000
2024-02-12	0.440	0.470	0.440	0.450	0.450	21,400
2024-02-09	0.430	0.450	0.380	0.450	0.450	78,600
2024-02-08	0.440	0.460	0.430	0.430	0.430	18,000
2024-02-07	0.460	0.460	0.440	0.460	0.460	11,800
2024-02-06	0.460	0.460	0.450	0.450	0.450	15,500
2024-02-05	0.460	0.460	0.460	0.460	0.460	1,500
2024-02-02	0.440	0.440	0.420	0.440	0.440	26,100
2024-02-01	0.460	0.460	0.460	0.460	0.460	20,500
2024-01-31	0.440	0.460	0.440	0.460	0.460	40,800
2024-01-30	0.480	0.480	0.450	0.460	0.460	8,000
2024-01-29	0.450	0.480	0.450	0.480	0.480	16,200
2024-01-26	0.450	0.460	0.410	0.460	0.460	19,500
2024-01-25	0.480	0.480	0.480	0.480	0.480	10,500
2024-01-24	0.470	0.470	0.460	0.460	0.460	14,000
2024-01-23	0.470	0.470	0.470	0.470	0.470	10,100
2024-01-22	0.490	0.500	0.450	0.480	0.480	34,000
2024-01-19	0.490	0.490	0.480	0.490	0.490	19,500
2024-01-18	0.490	0.490	0.490	0.490	0.490	10,947
2024-01-17	0.500	0.500	0.500	0.500	0.500	1,600
2024-01-16	0.500	0.500	0.490	0.490	0.490	51,979
2024-01-15	0.500	0.500	0.500	0.500	0.500	0
2024-01-12	0.500	0.500	0.500	0.500	0.500	0
2024-01-11	0.500	0.500	0.500	0.500	0.500	0
2024-01-10	0.490	0.500	0.480	0.500	0.500	16,600
2024-01-09	0.485	0.485	0.480	0.480	0.480	4,500
2024-01-08	0.490	0.490	0.490	0.490	0.490	1,800
2024-01-05	0.490	0.490	0.490	0.490	0.490	600
2024-01-04	0.490	0.490	0.490	0.490	0.490	3,000
2024-01-03	0.500	0.500	0.485	0.485	0.485	51,000
2024-01-02	0.510	0.510	0.510	0.510	0.510	5,000
2023-12-29	0.510	0.510	0.510	0.510	0.510	6,000
2023-12-28	0.510	0.520	0.510	0.510	0.510	10,350
2023-12-27	0.530	0.530	0.510	0.520	0.520	4,371
2023-12-22	0.510	0.530	0.510	0.520	0.520	20,502
2023-12-21	0.520	0.520	0.520	0.520	0.520	2,989
2023-12-20	0.510	0.510	0.510	0.510	0.510	25,000
2023-12-19	0.475	0.520	0.475	0.510	0.510	27,465
2023-12-18	0.530	0.530	0.520	0.530	0.530	50,222
2023-12-15	0.530	0.540	0.520	0.530	0.530	45,229
2023-12-14	0.550	0.550	0.530	0.540	0.540	43,771
2023-12-13	0.550	0.550	0.550	0.550	0.550	5,402
2023-12-12	0.510	0.540	0.510	0.540	0.540	191,030
2023-12-11	0.520	0.520	0.510	0.520	0.520	22,154
2023-12-08	0.520	0.520	0.520	0.520	0.520	6,500
2023-12-07	0.530	0.530	0.520	0.520	0.520	23,400
2023-12-06	0.540	0.550	0.540	0.550	0.550	2,315

← NewerPage 12 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.