TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.520	0.530	0.520	0.520	0.520	5,450
2023-09-11	0.530	0.530	0.530	0.530	0.530	3,587
2023-09-08	0.520	0.520	0.520	0.520	0.520	1,500
2023-09-07	0.530	0.530	0.530	0.530	0.530	1,500
2023-09-06	0.510	0.530	0.510	0.520	0.520	18,000
2023-09-05	0.510	0.510	0.510	0.510	0.510	3,100
2023-09-01	0.520	0.520	0.520	0.520	0.520	11,500
2023-08-31	0.540	0.540	0.530	0.530	0.530	10,100
2023-08-30	0.540	0.540	0.530	0.540	0.540	8,400
2023-08-29	0.540	0.550	0.540	0.550	0.550	5,600
2023-08-28	0.550	0.550	0.550	0.550	0.550	11,001
2023-08-25	0.560	0.560	0.550	0.550	0.550	21,500
2023-08-24	0.570	0.580	0.560	0.560	0.560	12,400
2023-08-23	0.540	0.570	0.540	0.540	0.540	10,500
2023-08-22	0.530	0.530	0.530	0.530	0.530	0
2023-08-21	0.540	0.540	0.530	0.530	0.530	30,500
2023-08-18	0.560	0.560	0.540	0.540	0.540	24,700
2023-08-17	0.580	0.580	0.580	0.580	0.580	0
2023-08-16	0.580	0.580	0.580	0.580	0.580	7,500
2023-08-15	0.560	0.560	0.550	0.550	0.550	3,841
2023-08-14	0.540	0.570	0.540	0.560	0.560	8,710
2023-08-11	0.500	0.510	0.500	0.510	0.510	2,601
2023-08-10	0.510	0.520	0.485	0.490	0.490	109,790
2023-08-09	0.495	0.520	0.495	0.520	0.520	24,042
2023-08-08	0.500	0.510	0.475	0.500	0.500	5,600
2023-08-04	0.510	0.510	0.480	0.500	0.500	41,222
2023-08-03	0.500	0.510	0.495	0.500	0.500	52,700
2023-08-02	0.520	0.520	0.500	0.500	0.500	9,650
2023-08-01	0.520	0.520	0.520	0.520	0.520	1,100
2023-07-31	0.530	0.530	0.520	0.520	0.520	12,000
2023-07-28	0.530	0.530	0.530	0.530	0.530	4,011
2023-07-27	0.550	0.550	0.550	0.550	0.550	4,500
2023-07-26	0.530	0.550	0.530	0.550	0.550	34,650
2023-07-25	0.540	0.540	0.530	0.540	0.540	25,148
2023-07-24	0.570	0.570	0.540	0.550	0.550	22,600
2023-07-21	0.590	0.590	0.570	0.570	0.570	21,300
2023-07-20	0.590	0.590	0.590	0.590	0.590	0
2023-07-19	0.590	0.590	0.590	0.590	0.590	1,515
2023-07-18	0.590	0.600	0.590	0.590	0.590	7,020
2023-07-17	0.600	0.610	0.590	0.590	0.590	35,900
2023-07-14	0.610	0.610	0.610	0.610	0.610	500
2023-07-13	0.580	0.610	0.580	0.600	0.600	11,362
2023-07-12	0.580	0.600	0.580	0.600	0.600	13,400
2023-07-11	0.580	0.580	0.560	0.570	0.570	12,228
2023-07-10	0.580	0.590	0.580	0.580	0.580	11,500
2023-07-07	0.590	0.590	0.590	0.590	0.590	15,095
2023-07-06	0.580	0.580	0.580	0.580	0.580	601
2023-07-05	0.590	0.600	0.590	0.600	0.600	2,509
2023-07-04	0.560	0.580	0.560	0.560	0.560	12,500
2023-06-30	0.560	0.590	0.560	0.590	0.590	13,500
2023-06-29	0.540	0.540	0.540	0.540	0.540	6,015
2023-06-28	0.540	0.540	0.540	0.540	0.540	15,790
2023-06-27	0.550	0.560	0.550	0.560	0.560	12,002
2023-06-26	0.560	0.560	0.540	0.540	0.540	9,000
2023-06-23	0.540	0.550	0.540	0.540	0.540	12,300
2023-06-22	0.540	0.570	0.540	0.550	0.550	102,887
2023-06-21	0.580	0.580	0.580	0.580	0.580	9,900
2023-06-20	0.630	0.630	0.590	0.590	0.590	15,300
2023-06-19	0.600	0.600	0.600	0.600	0.600	2,150
2023-06-16	0.590	0.600	0.590	0.600	0.600	1,000

← NewerPage 14 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.