TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.450	0.450	0.450	0.450	0.450	2,000
2022-12-20	0.450	0.450	0.450	0.450	0.450	1,450
2022-12-19	0.435	0.445	0.435	0.435	0.435	4,643
2022-12-16	0.440	0.475	0.440	0.460	0.460	23,019
2022-12-15	0.460	0.475	0.445	0.445	0.445	20,965
2022-12-14	0.440	0.455	0.440	0.455	0.455	29,727
2022-12-13	0.430	0.440	0.430	0.440	0.440	30,141
2022-12-12	0.445	0.445	0.430	0.430	0.430	13,500
2022-12-09	0.430	0.435	0.430	0.435	0.435	34,395
2022-12-08	0.450	0.450	0.450	0.450	0.450	1,700
2022-12-07	0.440	0.440	0.440	0.440	0.440	7,605
2022-12-06	0.450	0.455	0.435	0.445	0.445	50,509
2022-12-05	0.465	0.465	0.460	0.460	0.460	13,000
2022-12-02	0.470	0.470	0.470	0.470	0.470	3,202
2022-12-01	0.450	0.465	0.450	0.460	0.460	49,119
2022-11-30	0.450	0.455	0.445	0.445	0.445	11,800
2022-11-29	0.465	0.470	0.460	0.460	0.460	24,900
2022-11-28	0.470	0.470	0.470	0.470	0.470	1,455
2022-11-25	0.455	0.480	0.455	0.470	0.470	15,241
2022-11-24	0.480	0.480	0.470	0.470	0.470	2,700
2022-11-23	0.495	0.495	0.495	0.495	0.495	500
2022-11-22	0.490	0.490	0.485	0.485	0.485	1,000
2022-11-21	0.490	0.490	0.475	0.480	0.480	5,206
2022-11-18	0.485	0.495	0.480	0.480	0.480	9,530
2022-11-17	0.485	0.485	0.480	0.480	0.480	8,493
2022-11-16	0.495	0.510	0.490	0.490	0.490	4,000
2022-11-15	0.490	0.510	0.490	0.500	0.500	17,730
2022-11-14	0.490	0.490	0.475	0.490	0.490	5,880
2022-11-11	0.520	0.520	0.490	0.490	0.490	13,600
2022-11-10	0.490	0.510	0.490	0.490	0.490	24,150
2022-11-09	0.490	0.490	0.450	0.480	0.480	53,400
2022-11-08	0.500	0.510	0.485	0.510	0.510	10,000
2022-11-07	0.510	0.510	0.495	0.495	0.495	5,000
2022-11-04	0.495	0.520	0.495	0.495	0.495	10,024
2022-11-03	0.480	0.480	0.480	0.480	0.480	1,000
2022-11-02	0.460	0.495	0.460	0.485	0.485	30,870
2022-11-01	0.530	0.530	0.510	0.510	0.510	1,600
2022-10-31	0.510	0.510	0.510	0.510	0.510	2,016
2022-10-28	0.540	0.550	0.520	0.530	0.530	10,264
2022-10-27	0.550	0.550	0.550	0.550	0.550	500
2022-10-26	0.550	0.550	0.530	0.530	0.530	31,800
2022-10-25	0.520	0.540	0.520	0.540	0.540	2,500
2022-10-24	0.480	0.530	0.480	0.510	0.510	10,400
2022-10-21	0.520	0.520	0.520	0.520	0.520	19,500
2022-10-20	0.550	0.550	0.530	0.530	0.530	1,200
2022-10-19	0.540	0.540	0.540	0.540	0.540	1,245
2022-10-18	0.530	0.530	0.530	0.530	0.530	0
2022-10-17	0.560	0.560	0.530	0.530	0.530	4,530
2022-10-14	0.550	0.550	0.530	0.540	0.540	9,296
2022-10-13	0.550	0.560	0.550	0.560	0.560	1,000
2022-10-12	0.570	0.570	0.560	0.570	0.570	2,202
2022-10-11	0.610	0.610	0.540	0.540	0.540	9,983
2022-10-07	0.580	0.580	0.570	0.570	0.570	1,500
2022-10-06	0.600	0.600	0.600	0.600	0.600	0
2022-10-05	0.600	0.610	0.600	0.600	0.600	3,000
2022-10-04	0.590	0.600	0.590	0.600	0.600	20,249
2022-10-03	0.570	0.580	0.550	0.570	0.570	20,625
2022-09-30	0.520	0.540	0.520	0.540	0.540	13,200
2022-09-29	0.540	0.540	0.495	0.495	0.495	22,406
2022-09-28	0.540	0.540	0.530	0.530	0.530	3,600

← NewerPage 17 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.