TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.500	0.510	0.500	0.510	0.510	84,500
2025-08-07	0.490	0.500	0.490	0.500	0.500	11,500
2025-08-06	0.470	0.480	0.470	0.480	0.480	13,600
2025-08-05	0.480	0.480	0.480	0.480	0.480	7,500
2025-08-01	0.490	0.490	0.480	0.480	0.480	5,500
2025-07-31	0.480	0.500	0.480	0.500	0.500	5,500
2025-07-30	0.490	0.490	0.480	0.480	0.480	22,500
2025-07-29	0.480	0.480	0.470	0.480	0.480	9,500
2025-07-28	0.470	0.510	0.470	0.480	0.480	35,900
2025-07-25	0.510	0.510	0.480	0.490	0.490	52,400
2025-07-24	0.510	0.510	0.500	0.510	0.510	40,600
2025-07-23	0.510	0.510	0.500	0.510	0.510	56,000
2025-07-22	0.510	0.520	0.500	0.510	0.510	36,600
2025-07-21	0.460	0.500	0.460	0.500	0.500	50,300
2025-07-18	0.470	0.470	0.460	0.460	0.460	8,200
2025-07-17	0.480	0.480	0.460	0.470	0.470	93,400
2025-07-16	0.460	0.480	0.460	0.480	0.480	17,500
2025-07-15	0.470	0.470	0.450	0.450	0.450	52,500
2025-07-14	0.470	0.480	0.460	0.460	0.460	27,000
2025-07-11	0.460	0.470	0.460	0.470	0.470	67,500
2025-07-10	0.450	0.460	0.450	0.460	0.460	17,000
2025-07-09	0.460	0.460	0.450	0.460	0.460	27,600
2025-07-08	0.470	0.470	0.450	0.460	0.460	13,600
2025-07-07	0.460	0.470	0.450	0.470	0.470	18,900
2025-07-04	0.460	0.460	0.450	0.450	0.450	5,500
2025-07-03	0.450	0.450	0.440	0.450	0.450	21,300
2025-07-02	0.450	0.460	0.440	0.450	0.450	46,800
2025-06-30	0.440	0.450	0.440	0.450	0.450	66,200
2025-06-27	0.450	0.450	0.440	0.440	0.440	15,000
2025-06-26	0.440	0.460	0.440	0.460	0.460	17,200
2025-06-25	0.470	0.470	0.450	0.460	0.460	42,000
2025-06-24	0.490	0.490	0.460	0.460	0.460	20,200
2025-06-23	0.460	0.500	0.460	0.480	0.480	73,000
2025-06-20	0.470	0.480	0.460	0.460	0.460	39,500
2025-06-19	0.470	0.480	0.470	0.480	0.480	8,200
2025-06-18	0.470	0.470	0.460	0.470	0.470	34,100
2025-06-17	0.470	0.470	0.460	0.470	0.470	24,300
2025-06-16	0.470	0.470	0.460	0.470	0.470	19,500
2025-06-13	0.480	0.480	0.460	0.470	0.470	52,600
2025-06-12	0.470	0.480	0.460	0.470	0.470	38,900
2025-06-11	0.460	0.470	0.460	0.470	0.470	20,500
2025-06-10	0.470	0.470	0.460	0.460	0.460	31,500
2025-06-09	0.460	0.480	0.460	0.470	0.470	48,300
2025-06-06	0.480	0.480	0.450	0.470	0.470	62,500
2025-06-05	0.460	0.470	0.460	0.470	0.470	34,500
2025-06-04	0.460	0.460	0.440	0.460	0.460	47,000
2025-06-03	0.480	0.480	0.450	0.460	0.460	107,600
2025-06-02	0.450	0.480	0.450	0.470	0.470	33,900
2025-05-30	0.460	0.460	0.450	0.450	0.450	25,600
2025-05-29	0.460	0.490	0.460	0.460	0.460	26,700
2025-05-28	0.450	0.480	0.450	0.470	0.470	45,900
2025-05-27	0.450	0.450	0.440	0.450	0.450	35,500
2025-05-26	0.440	0.450	0.440	0.440	0.440	20,100
2025-05-23	0.440	0.440	0.430	0.440	0.440	31,800
2025-05-22	0.440	0.440	0.430	0.440	0.440	18,500
2025-05-21	0.430	0.440	0.430	0.440	0.440	47,100
2025-05-20	0.430	0.440	0.420	0.440	0.440	26,000
2025-05-16	0.420	0.440	0.420	0.420	0.420	37,100
2025-05-15	0.440	0.440	0.420	0.430	0.430	43,500
2025-05-14	0.430	0.440	0.420	0.430	0.430	41,400

← NewerPage 6 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.