TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.560	0.560	0.530	0.530	0.530	7,570
2023-12-04	0.550	0.560	0.550	0.550	0.550	45,215
2023-12-01	0.540	0.550	0.540	0.550	0.550	5,300
2023-11-30	0.580	0.580	0.540	0.540	0.540	57,750
2023-11-29	0.550	0.560	0.550	0.560	0.560	13,736
2023-11-28	0.540	0.570	0.540	0.560	0.560	63,200
2023-11-27	0.490	0.530	0.490	0.530	0.530	8,229
2023-11-24	0.530	0.530	0.520	0.520	0.520	4,858
2023-11-23	0.550	0.550	0.550	0.550	0.550	0
2023-11-22	0.520	0.550	0.520	0.550	0.550	12,771
2023-11-21	0.520	0.520	0.520	0.520	0.520	11,000
2023-11-20	0.490	0.530	0.490	0.520	0.520	13,000
2023-11-17	0.520	0.520	0.510	0.510	0.510	10,800
2023-11-16	0.520	0.540	0.520	0.540	0.540	7,000
2023-11-15	0.550	0.550	0.540	0.540	0.540	10,201
2023-11-14	0.490	0.550	0.490	0.550	0.550	16,172
2023-11-13	0.510	0.520	0.495	0.520	0.520	11,012
2023-11-10	0.530	0.530	0.520	0.520	0.520	11,400
2023-11-09	0.540	0.540	0.530	0.530	0.530	4,745
2023-11-08	0.530	0.550	0.530	0.550	0.550	1,600
2023-11-07	0.530	0.550	0.530	0.550	0.550	2,750
2023-11-06	0.540	0.540	0.540	0.540	0.540	1,205
2023-11-03	0.540	0.540	0.530	0.540	0.540	51,377
2023-11-02	0.540	0.540	0.540	0.540	0.540	17,785
2023-11-01	0.550	0.550	0.540	0.550	0.550	2,500
2023-10-31	0.540	0.550	0.540	0.550	0.550	37,500
2023-10-30	0.570	0.570	0.570	0.570	0.570	0
2023-10-27	0.560	0.570	0.550	0.570	0.570	13,595
2023-10-26	0.540	0.550	0.540	0.550	0.550	13,000
2023-10-25	0.560	0.560	0.560	0.560	0.560	9,500
2023-10-24	0.550	0.570	0.540	0.540	0.540	15,000
2023-10-23	0.560	0.570	0.550	0.560	0.560	51,800
2023-10-20	0.560	0.570	0.560	0.570	0.570	18,900
2023-10-19	0.560	0.560	0.560	0.560	0.560	13,000
2023-10-18	0.560	0.560	0.560	0.560	0.560	10,100
2023-10-17	0.560	0.560	0.550	0.550	0.550	3,500
2023-10-16	0.550	0.550	0.550	0.550	0.550	0
2023-10-13	0.530	0.550	0.530	0.550	0.550	5,000
2023-10-12	0.540	0.540	0.510	0.510	0.510	3,500
2023-10-11	0.530	0.530	0.520	0.520	0.520	21,050
2023-10-10	0.570	0.580	0.520	0.520	0.520	12,365
2023-10-06	0.540	0.570	0.540	0.570	0.570	18,000
2023-10-05	0.470	0.550	0.470	0.550	0.550	44,000
2023-10-04	0.500	0.510	0.490	0.510	0.510	28,800
2023-10-03	0.480	0.500	0.480	0.500	0.500	56,300
2023-10-02	0.490	0.500	0.490	0.500	0.500	5,500
2023-09-29	0.485	0.500	0.485	0.500	0.500	19,500
2023-09-28	0.500	0.510	0.480	0.490	0.490	13,500
2023-09-27	0.500	0.510	0.480	0.480	0.480	27,000
2023-09-26	0.520	0.520	0.500	0.510	0.510	8,300
2023-09-25	0.520	0.520	0.510	0.510	0.510	3,000
2023-09-22	0.520	0.540	0.520	0.540	0.540	23,500
2023-09-21	0.520	0.520	0.520	0.520	0.520	0
2023-09-20	0.520	0.520	0.520	0.520	0.520	5,500
2023-09-19	0.530	0.530	0.520	0.520	0.520	6,038
2023-09-18	0.540	0.540	0.540	0.540	0.540	0
2023-09-15	0.540	0.540	0.540	0.540	0.540	2,000
2023-09-14	0.520	0.520	0.520	0.520	0.520	1,300
2023-09-13	0.520	0.520	0.510	0.520	0.520	7,093
2023-09-12	0.520	0.530	0.520	0.520	0.520	5,450

← NewerPage 13 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.