TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.520	0.520	0.520	0.520	0.520	9,910
2022-09-26	0.510	0.520	0.500	0.510	0.510	24,650
2022-09-23	0.580	0.580	0.510	0.510	0.510	16,687
2022-09-22	0.570	0.570	0.570	0.570	0.570	6,501
2022-09-21	0.560	0.570	0.560	0.570	0.570	5,002
2022-09-20	0.570	0.570	0.550	0.560	0.560	31,514
2022-09-19	0.630	0.630	0.570	0.570	0.570	27,500
2022-09-16	0.610	0.620	0.600	0.610	0.610	9,184
2022-09-15	0.630	0.630	0.620	0.620	0.620	4,800
2022-09-14	0.630	0.630	0.630	0.630	0.630	1,326
2022-09-13	0.650	0.650	0.630	0.630	0.630	14,437
2022-09-12	0.650	0.650	0.650	0.650	0.650	3,276
2022-09-09	0.620	0.630	0.620	0.630	0.630	5,995
2022-09-08	0.620	0.620	0.620	0.620	0.620	0
2022-09-07	0.620	0.630	0.620	0.620	0.620	9,000
2022-09-06	0.620	0.620	0.600	0.600	0.600	6,500
2022-09-02	0.600	0.640	0.600	0.620	0.620	5,600
2022-09-01	0.620	0.620	0.600	0.620	0.620	51,443
2022-08-31	0.640	0.670	0.630	0.640	0.640	33,332
2022-08-30	0.660	0.660	0.610	0.610	0.610	77,000
2022-08-29	0.630	0.670	0.630	0.670	0.670	30,987
2022-08-26	0.670	0.670	0.620	0.620	0.620	15,895
2022-08-25	0.700	0.700	0.680	0.700	0.700	4,350
2022-08-24	0.710	0.710	0.680	0.710	0.710	15,636
2022-08-23	0.690	0.710	0.670	0.710	0.710	92,119
2022-08-22	0.630	0.680	0.630	0.680	0.680	136,261
2022-08-19	0.620	0.620	0.590	0.620	0.620	34,640
2022-08-18	0.630	0.640	0.610	0.610	0.610	16,800
2022-08-17	0.620	0.630	0.620	0.630	0.630	20,000
2022-08-16	0.620	0.640	0.610	0.620	0.620	37,845
2022-08-15	0.640	0.640	0.630	0.630	0.630	12,800
2022-08-12	0.610	0.640	0.610	0.640	0.640	33,700
2022-08-11	0.610	0.610	0.610	0.610	0.610	6,800
2022-08-10	0.610	0.620	0.610	0.610	0.610	13,580
2022-08-09	0.620	0.620	0.610	0.610	0.610	1,550
2022-08-08	0.620	0.620	0.610	0.610	0.610	16,787
2022-08-05	0.630	0.630	0.620	0.620	0.620	3,239
2022-08-04	0.620	0.620	0.610	0.620	0.620	32,000
2022-08-03	0.600	0.620	0.600	0.610	0.610	39,699
2022-08-02	0.580	0.620	0.580	0.610	0.610	19,070
2022-07-29	0.600	0.630	0.590	0.590	0.590	67,703
2022-07-28	0.560	0.610	0.560	0.600	0.600	190,518
2022-07-27	0.540	0.600	0.530	0.560	0.560	122,620
2022-07-26	0.520	0.540	0.520	0.540	0.540	35,550
2022-07-25	0.510	0.530	0.510	0.510	0.510	11,900
2022-07-22	0.495	0.520	0.495	0.510	0.510	19,000
2022-07-21	0.520	0.520	0.500	0.500	0.500	4,396
2022-07-20	0.480	0.520	0.480	0.510	0.510	2,450
2022-07-19	0.470	0.480	0.460	0.470	0.470	11,500
2022-07-18	0.420	0.460	0.420	0.435	0.435	38,700
2022-07-15	0.430	0.430	0.430	0.430	0.430	0
2022-07-14	0.460	0.460	0.430	0.430	0.430	25,750
2022-07-13	0.460	0.460	0.460	0.460	0.460	1,000
2022-07-12	0.460	0.460	0.430	0.445	0.445	27,242
2022-07-11	0.490	0.490	0.440	0.455	0.455	22,710
2022-07-08	0.460	0.460	0.460	0.460	0.460	500
2022-07-07	0.470	0.485	0.460	0.460	0.460	9,761
2022-07-06	0.475	0.475	0.455	0.455	0.455	7,000
2022-07-05	0.470	0.470	0.455	0.455	0.455	8,502
2022-07-04	0.485	0.490	0.485	0.490	0.490	3,018

← NewerPage 18 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.