TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.530	0.540	0.530	0.540	0.540	14,107
2022-01-10	0.490	0.520	0.490	0.520	0.520	52,154
2022-01-07	0.500	0.500	0.500	0.500	0.500	10,978
2022-01-06	0.510	0.510	0.500	0.500	0.500	28,750
2022-01-05	0.540	0.540	0.520	0.520	0.520	8,400
2022-01-04	0.510	0.530	0.500	0.510	0.510	32,829
2021-12-31	0.460	0.510	0.460	0.490	0.490	17,000
2021-12-30	0.470	0.485	0.430	0.460	0.460	60,110
2021-12-29	0.520	0.520	0.480	0.480	0.480	56,023
2021-12-24	0.520	0.520	0.520	0.520	0.520	1,510
2021-12-23	0.550	0.550	0.500	0.520	0.520	12,201
2021-12-22	0.520	0.540	0.500	0.540	0.540	47,865
2021-12-21	0.520	0.540	0.520	0.540	0.540	10,010
2021-12-20	0.500	0.530	0.495	0.510	0.510	73,122
2021-12-17	0.470	0.510	0.470	0.490	0.490	3,400
2021-12-16	0.490	0.490	0.475	0.475	0.475	12,233
2021-12-15	0.495	0.495	0.470	0.485	0.485	33,870
2021-12-14	0.485	0.510	0.485	0.510	0.510	4,900
2021-12-13	0.510	0.510	0.480	0.500	0.500	16,325
2021-12-10	0.500	0.510	0.500	0.510	0.510	14,710
2021-12-09	0.500	0.500	0.470	0.495	0.495	57,850
2021-12-08	0.520	0.520	0.520	0.520	0.520	1,001
2021-12-07	0.495	0.520	0.490	0.500	0.500	21,965
2021-12-06	0.475	0.480	0.475	0.480	0.480	14,281
2021-12-03	0.480	0.500	0.480	0.500	0.500	46,888
2021-12-02	0.510	0.510	0.490	0.490	0.490	16,511
2021-12-01	0.530	0.530	0.520	0.520	0.520	29,000
2021-11-30	0.510	0.510	0.510	0.510	0.510	6,446
2021-11-29	0.520	0.520	0.480	0.510	0.510	26,835
2021-11-26	0.520	0.520	0.510	0.520	0.520	11,718
2021-11-25	0.550	0.550	0.550	0.550	0.550	1,011
2021-11-24	0.520	0.520	0.500	0.500	0.500	4,751
2021-11-23	0.530	0.530	0.530	0.530	0.530	0
2021-11-22	0.530	0.530	0.530	0.530	0.530	0
2021-11-19	0.530	0.540	0.530	0.530	0.530	8,901
2021-11-18	0.570	0.570	0.540	0.540	0.540	18,134
2021-11-17	0.570	0.570	0.570	0.570	0.570	4,500
2021-11-16	0.550	0.570	0.550	0.570	0.570	35,500
2021-11-15	0.570	0.570	0.570	0.570	0.570	10,531
2021-11-12	0.560	0.590	0.560	0.590	0.590	16,534
2021-11-11	0.600	0.600	0.565	0.565	0.565	26,420
2021-11-10	0.560	0.560	0.560	0.560	0.560	0
2021-11-09	0.580	0.580	0.560	0.560	0.560	2,452
2021-11-08	0.600	0.600	0.570	0.580	0.580	15,567
2021-11-05	0.590	0.600	0.590	0.600	0.600	1,500
2021-11-04	0.580	0.580	0.580	0.580	0.580	2,240
2021-11-03	0.550	0.570	0.550	0.570	0.570	17,502
2021-11-02	0.560	0.560	0.560	0.560	0.560	2,700
2021-11-01	0.580	0.580	0.580	0.580	0.580	0
2021-10-29	0.580	0.580	0.580	0.580	0.580	3,713
2021-10-28	0.570	0.580	0.570	0.580	0.580	5,320
2021-10-27	0.570	0.570	0.560	0.560	0.560	8,564
2021-10-26	0.570	0.580	0.560	0.580	0.580	5,853
2021-10-25	0.570	0.580	0.570	0.580	0.580	15,841
2021-10-22	0.590	0.600	0.570	0.580	0.580	16,271
2021-10-21	0.590	0.590	0.590	0.590	0.590	3,005
2021-10-20	0.600	0.600	0.590	0.590	0.590	14,500
2021-10-19	0.590	0.590	0.590	0.590	0.590	7,000
2021-10-18	0.610	0.610	0.580	0.590	0.590	11,530
2021-10-15	0.620	0.620	0.610	0.610	0.610	7,500

← NewerPage 21 of 22 · 1,261 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.