TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.385	0.390	0.380	0.390	0.390	106,456
2022-04-04	0.385	0.385	0.380	0.380	0.380	41,909
2022-04-01	0.375	0.380	0.375	0.380	0.380	10,032
2022-03-31	0.395	0.395	0.375	0.390	0.390	99,700
2022-03-30	0.395	0.395	0.395	0.395	0.395	7,500
2022-03-29	0.395	0.395	0.385	0.395	0.395	141,665
2022-03-28	0.390	0.400	0.385	0.390	0.390	34,809
2022-03-25	0.390	0.390	0.365	0.390	0.390	97,743
2022-03-24	0.410	0.410	0.375	0.395	0.395	149,579
2022-03-23	0.410	0.410	0.390	0.410	0.410	27,461
2022-03-22	0.410	0.410	0.385	0.410	0.410	45,067
2022-03-21	0.425	0.425	0.400	0.410	0.410	47,900
2022-03-18	0.410	0.420	0.410	0.415	0.415	6,346
2022-03-17	0.420	0.420	0.415	0.415	0.415	2,820
2022-03-16	0.430	0.430	0.385	0.400	0.400	100,911
2022-03-15	0.455	0.470	0.420	0.430	0.430	94,258
2022-03-14	0.475	0.475	0.440	0.460	0.460	113,941
2022-03-11	0.570	0.610	0.495	0.510	0.510	187,409
2022-03-10	0.500	0.510	0.480	0.510	0.510	32,479
2022-03-09	0.510	0.520	0.490	0.500	0.500	51,842
2022-03-08	0.530	0.560	0.485	0.530	0.530	105,581
2022-03-07	0.470	0.480	0.465	0.480	0.480	54,214
2022-03-04	0.495	0.495	0.470	0.480	0.480	23,725
2022-03-03	0.465	0.490	0.455	0.485	0.485	28,927
2022-03-02	0.485	0.495	0.460	0.475	0.475	39,601
2022-03-01	0.540	0.540	0.460	0.460	0.460	44,034
2022-02-28	0.465	0.500	0.465	0.500	0.500	29,158
2022-02-25	0.460	0.465	0.450	0.460	0.460	39,500
2022-02-24	0.500	0.510	0.470	0.480	0.480	21,270
2022-02-23	0.455	0.480	0.445	0.470	0.470	60,160
2022-02-22	0.450	0.460	0.435	0.460	0.460	46,325
2022-02-18	0.440	0.460	0.440	0.455	0.455	19,900
2022-02-17	0.445	0.470	0.440	0.440	0.440	10,113
2022-02-16	0.440	0.445	0.435	0.445	0.445	4,253
2022-02-15	0.450	0.450	0.450	0.450	0.450	22,396
2022-02-14	0.450	0.450	0.440	0.450	0.450	12,019
2022-02-11	0.460	0.470	0.445	0.450	0.450	19,200
2022-02-10	0.460	0.460	0.450	0.460	0.460	31,548
2022-02-09	0.450	0.460	0.445	0.460	0.460	2,739
2022-02-08	0.450	0.460	0.440	0.460	0.460	11,010
2022-02-07	0.480	0.480	0.450	0.450	0.450	67,030
2022-02-04	0.455	0.470	0.450	0.450	0.450	27,287
2022-02-03	0.475	0.475	0.460	0.460	0.460	5,007
2022-02-02	0.490	0.490	0.455	0.470	0.470	9,520
2022-02-01	0.510	0.510	0.455	0.465	0.465	31,249
2022-01-31	0.465	0.490	0.465	0.475	0.475	7,200
2022-01-28	0.470	0.510	0.470	0.470	0.470	9,583
2022-01-27	0.475	0.480	0.475	0.480	0.480	5,500
2022-01-26	0.480	0.480	0.475	0.475	0.475	4,047
2022-01-25	0.485	0.495	0.485	0.490	0.490	6,501
2022-01-24	0.490	0.490	0.455	0.455	0.455	11,648
2022-01-21	0.530	0.530	0.500	0.510	0.510	41,720
2022-01-20	0.540	0.540	0.520	0.530	0.530	31,522
2022-01-19	0.550	0.550	0.530	0.530	0.530	8,215
2022-01-18	0.540	0.540	0.520	0.520	0.520	14,232
2022-01-17	0.550	0.550	0.530	0.530	0.530	28,051
2022-01-14	0.550	0.550	0.520	0.520	0.520	11,500
2022-01-13	0.530	0.530	0.520	0.520	0.520	10,100
2022-01-12	0.540	0.550	0.530	0.540	0.540	21,512
2022-01-11	0.530	0.540	0.530	0.540	0.540	14,107

← NewerPage 20 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.