TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.580	0.630	0.580	0.610	0.610	13,512
2023-06-14	0.590	0.590	0.590	0.590	0.590	39,917
2023-06-13	0.600	0.600	0.590	0.590	0.590	14,501
2023-06-12	0.600	0.600	0.600	0.600	0.600	84,850
2023-06-09	0.610	0.620	0.600	0.600	0.600	65,107
2023-06-08	0.620	0.620	0.620	0.620	0.620	1,094
2023-06-07	0.620	0.620	0.610	0.610	0.610	11,730
2023-06-06	0.620	0.620	0.620	0.620	0.620	4,000
2023-06-05	0.630	0.640	0.630	0.640	0.640	6,140
2023-06-02	0.620	0.640	0.620	0.640	0.640	15,600
2023-06-01	0.620	0.640	0.610	0.640	0.640	12,500
2023-05-31	0.610	0.620	0.610	0.620	0.620	2,000
2023-05-30	0.640	0.640	0.610	0.610	0.610	16,800
2023-05-29	0.670	0.680	0.660	0.660	0.660	4,000
2023-05-26	0.610	0.630	0.610	0.630	0.630	16,150
2023-05-25	0.650	0.650	0.600	0.600	0.600	52,698
2023-05-24	0.650	0.650	0.640	0.640	0.640	5,600
2023-05-23	0.660	0.660	0.590	0.640	0.640	43,927
2023-05-19	0.720	0.720	0.690	0.690	0.690	10,237
2023-05-18	0.740	0.740	0.680	0.690	0.690	35,699
2023-05-17	0.750	0.750	0.750	0.750	0.750	24,394
2023-05-16	0.770	0.770	0.750	0.750	0.750	14,000
2023-05-15	0.740	0.800	0.740	0.750	0.750	64,063
2023-05-12	0.750	0.780	0.750	0.780	0.780	24,000
2023-05-11	0.740	0.770	0.730	0.730	0.730	38,250
2023-05-10	0.770	0.770	0.730	0.750	0.750	44,092
2023-05-09	0.800	0.800	0.800	0.800	0.800	10,310
2023-05-08	0.790	0.810	0.760	0.780	0.780	66,064
2023-05-05	0.780	0.780	0.770	0.780	0.780	32,000
2023-05-04	0.770	0.790	0.770	0.790	0.790	41,300
2023-05-03	0.740	0.760	0.730	0.760	0.760	38,100
2023-05-02	0.740	0.740	0.730	0.730	0.730	17,542
2023-05-01	0.720	0.730	0.710	0.730	0.730	26,400
2023-04-28	0.730	0.740	0.730	0.740	0.740	22,742
2023-04-27	0.740	0.740	0.730	0.740	0.740	79,600
2023-04-26	0.750	0.760	0.750	0.760	0.760	15,939
2023-04-25	0.720	0.750	0.720	0.750	0.750	23,150
2023-04-24	0.710	0.710	0.710	0.710	0.710	4,801
2023-04-21	0.740	0.740	0.720	0.720	0.720	30,542
2023-04-20	0.750	0.750	0.730	0.730	0.730	25,064
2023-04-19	0.740	0.740	0.710	0.720	0.720	6,500
2023-04-18	0.720	0.730	0.710	0.720	0.720	5,901
2023-04-17	0.770	0.770	0.710	0.710	0.710	39,651
2023-04-14	0.760	0.770	0.760	0.770	0.770	18,483
2023-04-13	0.740	0.770	0.740	0.770	0.770	65,656
2023-04-12	0.700	0.730	0.700	0.730	0.730	120,169
2023-04-11	0.680	0.720	0.680	0.710	0.710	44,573
2023-04-10	0.690	0.690	0.680	0.680	0.680	8,500
2023-04-06	0.700	0.720	0.700	0.710	0.710	6,700
2023-04-05	0.690	0.710	0.690	0.700	0.700	92,540
2023-04-04	0.660	0.700	0.660	0.700	0.700	49,425
2023-04-03	0.640	0.660	0.640	0.660	0.660	18,462
2023-03-31	0.660	0.660	0.600	0.650	0.650	55,400
2023-03-30	0.670	0.670	0.660	0.660	0.660	11,800
2023-03-29	0.670	0.690	0.670	0.670	0.670	6,638
2023-03-28	0.660	0.680	0.590	0.680	0.680	142,895
2023-03-27	0.680	0.680	0.680	0.680	0.680	0
2023-03-24	0.680	0.700	0.680	0.680	0.680	11,600
2023-03-23	0.670	0.700	0.670	0.690	0.690	50,645
2023-03-22	0.640	0.670	0.640	0.670	0.670	10,557

← NewerPage 15 of 21 · 1,260 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.