TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.530	2.700	2.100	2.180	2.180	919,600
2026-01-29	3.280	3.750	2.670	2.950	2.950	1,631,300
2026-01-28	2.390	2.620	2.280	2.590	2.590	1,172,800
2026-01-27	2.000	2.060	1.810	2.050	2.050	565,253
2026-01-26	1.650	2.050	1.650	1.890	1.890	1,093,864
2026-01-23	1.420	1.550	1.390	1.550	1.550	384,500
2026-01-22	1.320	1.390	1.290	1.390	1.390	147,900
2026-01-21	1.380	1.380	1.270	1.300	1.300	151,100
2026-01-20	1.420	1.430	1.360	1.370	1.370	268,500
2026-01-19	1.370	1.500	1.370	1.490	1.490	198,300
2026-01-16	1.400	1.400	1.300	1.340	1.340	131,800
2026-01-15	1.310	1.400	1.250	1.400	1.400	208,700
2026-01-14	1.340	1.340	1.270	1.310	1.310	40,800
2026-01-13	1.350	1.350	1.290	1.320	1.320	105,100
2026-01-12	1.310	1.350	1.290	1.350	1.350	176,700
2026-01-09	1.280	1.280	1.260	1.270	1.270	45,900
2026-01-08	1.260	1.270	1.220	1.270	1.270	59,400
2026-01-07	1.210	1.280	1.170	1.280	1.280	77,600
2026-01-06	1.220	1.240	1.190	1.200	1.200	94,000
2026-01-05	1.250	1.310	1.190	1.210	1.210	199,400
2026-01-02	1.270	1.270	1.180	1.230	1.230	76,600
2025-12-31	1.330	1.330	1.230	1.270	1.270	53,300
2025-12-30	1.300	1.320	1.290	1.300	1.300	27,200
2025-12-29	1.310	1.320	1.260	1.280	1.280	47,300
2025-12-24	1.310	1.310	1.260	1.300	1.300	21,600
2025-12-23	1.290	1.340	1.280	1.310	1.310	86,500
2025-12-22	1.250	1.340	1.250	1.330	1.330	106,100
2025-12-19	1.200	1.250	1.190	1.250	1.250	96,200
2025-12-18	1.190	1.240	1.160	1.210	1.210	41,400
2025-12-17	1.230	1.230	1.170	1.200	1.200	76,800
2025-12-16	1.250	1.250	1.180	1.240	1.240	68,800
2025-12-15	1.210	1.250	1.190	1.250	1.250	109,700
2025-12-12	1.200	1.220	1.130	1.210	1.210	37,600
2025-12-11	1.170	1.220	1.160	1.220	1.220	150,600
2025-12-10	1.160	1.200	1.140	1.200	1.200	32,500
2025-12-09	1.180	1.180	1.130	1.170	1.170	37,600
2025-12-08	1.140	1.210	1.100	1.140	1.140	106,200
2025-12-05	1.040	1.170	1.040	1.140	1.140	221,200
2025-12-04	1.010	1.060	0.990	1.060	1.060	135,000
2025-12-03	1.010	1.030	1.010	1.020	1.020	341,100
2025-12-02	1.030	1.030	0.980	1.020	1.020	122,100
2025-12-01	1.010	1.040	0.970	1.030	1.030	125,500
2025-11-28	1.010	1.040	0.980	1.020	1.020	71,800
2025-11-27	1.020	1.040	0.980	1.040	1.040	61,700
2025-11-26	0.990	1.000	0.970	1.000	1.000	54,200
2025-11-25	0.940	0.990	0.910	0.990	0.990	155,900
2025-11-24	0.870	0.930	0.870	0.930	0.930	44,700
2025-11-21	0.870	0.910	0.870	0.870	0.870	24,900
2025-11-20	0.950	0.950	0.870	0.890	0.890	35,200
2025-11-19	0.880	0.930	0.870	0.930	0.930	57,800
2025-11-18	0.860	0.900	0.860	0.880	0.880	57,300
2025-11-17	0.920	0.920	0.880	0.890	0.890	29,100
2025-11-14	0.950	0.950	0.900	0.920	0.920	51,900
2025-11-13	0.990	0.990	0.930	0.950	0.950	73,400
2025-11-12	0.880	0.980	0.880	0.980	0.980	156,300
2025-11-11	0.890	0.890	0.850	0.880	0.880	43,300
2025-11-10	0.870	0.880	0.860	0.870	0.870	37,300
2025-11-07	0.810	0.850	0.800	0.840	0.840	41,000
2025-11-06	0.870	0.870	0.800	0.810	0.810	28,500
2025-11-05	0.820	0.880	0.820	0.860	0.860	69,800

← NewerPage 4 of 5 · 252 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.