TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.490	0.490	0.470	0.480	0.480	11,926
2022-06-29	0.490	0.490	0.490	0.490	0.490	0
2022-06-28	0.500	0.510	0.490	0.490	0.490	12,000
2022-06-27	0.485	0.510	0.485	0.510	0.510	21,576
2022-06-24	0.470	0.470	0.470	0.470	0.470	400
2022-06-23	0.490	0.490	0.470	0.470	0.470	22,267
2022-06-22	0.510	0.510	0.490	0.490	0.490	20,800
2022-06-21	0.510	0.510	0.500	0.500	0.500	24,500
2022-06-20	0.530	0.530	0.510	0.510	0.510	3,700
2022-06-17	0.510	0.530	0.510	0.520	0.520	42,033
2022-06-16	0.485	0.510	0.470	0.510	0.510	85,353
2022-06-15	0.460	0.465	0.450	0.455	0.455	35,044
2022-06-14	0.455	0.465	0.440	0.450	0.450	35,751
2022-06-13	0.490	0.490	0.445	0.460	0.460	83,340
2022-06-10	0.450	0.470	0.450	0.470	0.470	22,866
2022-06-09	0.455	0.460	0.445	0.445	0.445	10,058
2022-06-08	0.445	0.455	0.445	0.455	0.455	19,675
2022-06-07	0.420	0.440	0.415	0.430	0.430	50,900
2022-06-06	0.410	0.410	0.400	0.400	0.400	7,485
2022-06-03	0.415	0.415	0.405	0.405	0.405	11,509
2022-06-02	0.430	0.430	0.420	0.420	0.420	11,960
2022-06-01	0.430	0.430	0.400	0.420	0.420	19,848
2022-05-31	0.425	0.440	0.425	0.430	0.430	17,542
2022-05-30	0.430	0.440	0.430	0.440	0.440	13,155
2022-05-27	0.420	0.430	0.420	0.420	0.420	48,832
2022-05-26	0.420	0.420	0.400	0.415	0.415	9,218
2022-05-25	0.405	0.420	0.400	0.420	0.420	25,800
2022-05-24	0.395	0.405	0.395	0.405	0.405	11,893
2022-05-20	0.395	0.395	0.390	0.390	0.390	11,300
2022-05-19	0.395	0.395	0.395	0.395	0.395	6,855
2022-05-18	0.390	0.395	0.390	0.395	0.395	4,200
2022-05-17	0.390	0.390	0.390	0.390	0.390	37,000
2022-05-16	0.385	0.390	0.385	0.390	0.390	21,500
2022-05-13	0.360	0.405	0.355	0.405	0.405	119,500
2022-05-12	0.355	0.355	0.350	0.350	0.350	10,031
2022-05-11	0.370	0.375	0.360	0.360	0.360	68,200
2022-05-10	0.380	0.380	0.365	0.370	0.370	23,600
2022-05-09	0.385	0.385	0.370	0.370	0.370	18,967
2022-05-06	0.405	0.410	0.385	0.385	0.385	3,710
2022-05-05	0.405	0.405	0.405	0.405	0.405	1,366
2022-05-04	0.400	0.400	0.390	0.395	0.395	9,500
2022-05-03	0.390	0.400	0.390	0.400	0.400	8,987
2022-05-02	0.375	0.390	0.365	0.390	0.390	100,187
2022-04-29	0.380	0.380	0.380	0.380	0.380	0
2022-04-28	0.380	0.385	0.370	0.380	0.380	51,955
2022-04-27	0.385	0.385	0.380	0.380	0.380	12,501
2022-04-26	0.390	0.390	0.390	0.390	0.390	20,485
2022-04-25	0.390	0.390	0.380	0.385	0.385	55,740
2022-04-22	0.415	0.415	0.400	0.400	0.400	49,791
2022-04-21	0.420	0.425	0.400	0.415	0.415	37,730
2022-04-20	0.415	0.420	0.405	0.420	0.420	60,995
2022-04-19	0.415	0.425	0.415	0.415	0.415	19,592
2022-04-18	0.400	0.415	0.400	0.415	0.415	35,380
2022-04-14	0.400	0.400	0.385	0.390	0.390	68,821
2022-04-13	0.390	0.395	0.380	0.395	0.395	23,825
2022-04-12	0.380	0.380	0.380	0.380	0.380	1,805
2022-04-11	0.395	0.395	0.380	0.380	0.380	17,236
2022-04-08	0.370	0.385	0.370	0.385	0.385	18,821
2022-04-07	0.370	0.375	0.370	0.375	0.375	9,121
2022-04-06	0.390	0.390	0.370	0.370	0.370	43,950

← NewerPage 19 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.