TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.670	1.680	1.590	1.600	1.600	405,300
2026-04-24	1.720	1.720	1.680	1.680	1.680	174,900
2026-04-23	1.720	1.760	1.670	1.710	1.710	286,400
2026-04-22	1.810	1.840	1.750	1.780	1.780	204,000
2026-04-21	1.870	1.890	1.750	1.760	1.760	314,400
2026-04-20	1.970	1.980	1.890	1.930	1.930	171,100
2026-04-17	1.960	2.100	1.960	2.010	2.010	320,800
2026-04-16	2.010	2.040	1.900	1.920	1.920	293,700
2026-04-15	2.140	2.140	1.990	2.000	2.000	383,700
2026-04-14	2.190	2.190	2.130	2.140	2.140	188,900
2026-04-13	2.080	2.160	2.060	2.160	2.160	169,300
2026-04-10	2.140	2.160	2.070	2.110	2.110	320,200
2026-04-09	2.180	2.210	2.100	2.150	2.150	264,000
2026-04-08	2.290	2.330	2.140	2.170	2.170	378,600
2026-04-07	2.120	2.160	2.070	2.150	2.150	218,400
2026-04-06	2.120	2.230	2.090	2.180	2.180	288,000
2026-04-02	1.950	2.160	1.900	2.120	2.120	409,300
2026-04-01	2.120	2.260	2.110	2.140	2.140	446,500
2026-03-31	1.780	2.100	1.760	2.070	2.070	504,400
2026-03-30	1.840	1.860	1.720	1.750	1.750	230,400
2026-03-27	1.770	1.850	1.750	1.790	1.790	177,200
2026-03-26	1.840	1.850	1.740	1.740	1.740	247,500
2026-03-25	1.930	1.950	1.850	1.860	1.860	279,700
2026-03-24	1.810	1.840	1.760	1.840	1.840	268,100
2026-03-23	1.750	1.860	1.750	1.810	1.810	433,300
2026-03-20	1.940	1.940	1.730	1.780	1.780	1,659,800
2026-03-19	1.880	1.920	1.830	1.900	1.900	703,000
2026-03-18	2.130	2.130	2.010	2.020	2.020	346,000
2026-03-17	2.210	2.260	2.130	2.190	2.190	323,700
2026-03-16	2.210	2.270	2.170	2.200	2.200	422,300
2026-03-13	2.380	2.380	2.180	2.210	2.210	345,500
2026-03-12	2.460	2.460	2.350	2.370	2.370	308,800
2026-03-11	2.520	2.550	2.420	2.500	2.500	256,600
2026-03-10	2.470	2.680	2.460	2.560	2.560	691,067
2026-03-09	2.190	2.480	2.100	2.420	2.420	565,984
2026-03-06	2.260	2.390	2.250	2.280	2.280	671,300
2026-03-05	2.370	2.370	2.250	2.350	2.350	514,500
2026-03-04	2.440	2.440	2.320	2.430	2.430	483,200
2026-03-03	2.580	2.580	2.350	2.360	2.360	748,000
2026-03-02	2.620	2.750	2.500	2.710	2.710	1,108,500
2026-02-27	2.520	2.540	2.410	2.480	2.480	265,000
2026-02-26	2.460	2.530	2.390	2.510	2.510	307,900
2026-02-25	2.630	2.660	2.470	2.470	2.470	479,500
2026-02-24	2.460	2.590	2.410	2.590	2.590	327,700
2026-02-23	2.500	2.620	2.460	2.560	2.560	455,800
2026-02-20	2.420	2.500	2.330	2.470	2.470	349,000
2026-02-19	2.360	2.460	2.300	2.410	2.410	327,900
2026-02-18	2.280	2.430	2.280	2.360	2.360	286,800
2026-02-17	2.220	2.290	2.150	2.220	2.220	349,400
2026-02-13	2.160	2.370	2.160	2.320	2.320	234,700
2026-02-12	2.300	2.300	2.130	2.140	2.140	407,600
2026-02-11	2.470	2.470	2.260	2.340	2.340	234,000
2026-02-10	2.470	2.490	2.360	2.380	2.380	440,100
2026-02-09	2.250	2.520	2.130	2.500	2.500	564,600
2026-02-06	2.000	2.220	2.000	2.180	2.180	504,600
2026-02-05	2.060	2.160	1.950	1.970	1.970	301,400
2026-02-04	2.390	2.400	2.090	2.190	2.190	488,100
2026-02-03	2.400	2.430	2.190	2.300	2.300	637,400
2026-02-02	2.110	2.450	1.970	2.200	2.200	902,000
2026-01-30	2.530	2.700	2.100	2.180	2.180	919,600

← NewerPage 3 of 5 · 251 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.