TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.680	0.680	0.610	0.610	0.610	17,950
2023-03-20	0.680	0.690	0.670	0.670	0.670	5,772
2023-03-17	0.650	0.680	0.650	0.670	0.670	45,155
2023-03-16	0.630	0.640	0.630	0.640	0.640	1,200
2023-03-15	0.640	0.650	0.640	0.650	0.650	13,400
2023-03-14	0.640	0.640	0.620	0.630	0.630	8,650
2023-03-13	0.590	0.630	0.590	0.620	0.620	25,505
2023-03-10	0.530	0.570	0.530	0.570	0.570	7,880
2023-03-09	0.550	0.550	0.540	0.540	0.540	1,000
2023-03-08	0.560	0.560	0.550	0.550	0.550	5,000
2023-03-07	0.600	0.600	0.560	0.580	0.580	8,709
2023-03-06	0.600	0.620	0.600	0.620	0.620	6,444
2023-03-03	0.590	0.600	0.590	0.600	0.600	6,125
2023-03-02	0.580	0.580	0.570	0.570	0.570	1,000
2023-03-01	0.550	0.560	0.530	0.550	0.550	26,300
2023-02-28	0.550	0.550	0.550	0.550	0.550	11,007
2023-02-27	0.560	0.560	0.560	0.560	0.560	19,500
2023-02-24	0.560	0.560	0.560	0.560	0.560	0
2023-02-23	0.560	0.560	0.560	0.560	0.560	0
2023-02-22	0.550	0.560	0.550	0.560	0.560	3,001
2023-02-21	0.580	0.580	0.540	0.550	0.550	8,500
2023-02-17	0.560	0.570	0.560	0.570	0.570	6,300
2023-02-16	0.560	0.560	0.560	0.560	0.560	2,061
2023-02-15	0.570	0.570	0.560	0.560	0.560	7,181
2023-02-14	0.560	0.600	0.560	0.590	0.590	19,800
2023-02-13	0.560	0.570	0.560	0.560	0.560	5,890
2023-02-10	0.620	0.620	0.570	0.570	0.570	20,050
2023-02-09	0.610	0.620	0.610	0.620	0.620	5,270
2023-02-08	0.610	0.610	0.610	0.610	0.610	0
2023-02-07	0.610	0.610	0.610	0.610	0.610	2,000
2023-02-06	0.600	0.610	0.600	0.610	0.610	21,931
2023-02-03	0.620	0.620	0.600	0.600	0.600	36,200
2023-02-02	0.670	0.670	0.630	0.630	0.630	8,200
2023-02-01	0.650	0.650	0.640	0.640	0.640	7,892
2023-01-31	0.640	0.660	0.640	0.650	0.650	10,699
2023-01-30	0.620	0.630	0.620	0.630	0.630	5,120
2023-01-27	0.660	0.660	0.630	0.630	0.630	13,400
2023-01-26	0.640	0.660	0.640	0.660	0.660	22,626
2023-01-25	0.640	0.650	0.620	0.650	0.650	9,867
2023-01-24	0.670	0.670	0.620	0.620	0.620	24,612
2023-01-23	0.660	0.680	0.660	0.680	0.680	37,500
2023-01-20	0.610	0.670	0.610	0.640	0.640	59,520
2023-01-19	0.570	0.630	0.560	0.610	0.610	25,216
2023-01-18	0.580	0.590	0.580	0.580	0.580	13,321
2023-01-17	0.560	0.580	0.560	0.580	0.580	35,987
2023-01-16	0.580	0.580	0.550	0.550	0.550	28,581
2023-01-13	0.510	0.570	0.510	0.560	0.560	140,729
2023-01-12	0.495	0.520	0.490	0.520	0.520	49,147
2023-01-11	0.485	0.495	0.485	0.495	0.495	12,596
2023-01-10	0.490	0.490	0.480	0.490	0.490	15,200
2023-01-09	0.480	0.500	0.480	0.480	0.480	37,207
2023-01-06	0.460	0.490	0.455	0.480	0.480	30,654
2023-01-05	0.480	0.480	0.465	0.465	0.465	12,000
2023-01-04	0.480	0.500	0.480	0.480	0.480	27,355
2023-01-03	0.450	0.460	0.450	0.460	0.460	44,949
2022-12-30	0.470	0.470	0.450	0.450	0.450	30,405
2022-12-29	0.480	0.480	0.480	0.480	0.480	0
2022-12-28	0.470	0.495	0.465	0.480	0.480	39,300
2022-12-23	0.465	0.475	0.465	0.470	0.470	12,100
2022-12-22	0.450	0.460	0.450	0.460	0.460	7,370

← NewerPage 16 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.