TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.440	0.440	0.430	0.430	0.430	21,100
2025-05-12	0.450	0.450	0.430	0.440	0.440	55,900
2025-05-09	0.440	0.450	0.430	0.450	0.450	39,900
2025-05-08	0.440	0.440	0.430	0.430	0.430	61,500
2025-05-07	0.440	0.440	0.430	0.440	0.440	45,500
2025-05-06	0.430	0.440	0.420	0.440	0.440	71,500
2025-05-05	0.420	0.440	0.410	0.420	0.420	68,000
2025-05-02	0.430	0.430	0.410	0.420	0.420	97,000
2025-05-01	0.440	0.450	0.430	0.440	0.440	64,500
2025-04-30	0.440	0.450	0.430	0.440	0.440	25,400
2025-04-29	0.450	0.450	0.430	0.430	0.430	42,500
2025-04-28	0.450	0.460	0.420	0.440	0.440	70,700
2025-04-25	0.500	0.500	0.450	0.450	0.450	81,800
2025-04-24	0.450	0.470	0.450	0.450	0.450	36,900
2025-04-23	0.460	0.470	0.440	0.450	0.450	69,000
2025-04-22	0.480	0.490	0.450	0.460	0.460	60,700
2025-04-21	0.460	0.490	0.460	0.460	0.460	70,700
2025-04-17	0.460	0.480	0.430	0.460	0.460	62,400
2025-04-16	0.500	0.500	0.440	0.470	0.470	108,600
2025-04-15	0.460	0.490	0.440	0.490	0.490	54,300
2025-04-14	0.430	0.440	0.430	0.440	0.440	22,800
2025-04-11	0.380	0.420	0.380	0.420	0.420	21,800
2025-04-10	0.390	0.400	0.360	0.370	0.370	308,800
2025-04-09	0.400	0.400	0.380	0.390	0.390	115,000
2025-04-08	0.400	0.400	0.380	0.385	0.385	12,000
2025-04-07	0.395	0.400	0.395	0.395	0.395	19,636
2025-04-04	0.430	0.430	0.410	0.410	0.410	35,200
2025-04-03	0.430	0.430	0.430	0.430	0.430	11,000
2025-04-02	0.440	0.440	0.440	0.440	0.440	7,500
2025-04-01	0.455	0.455	0.435	0.435	0.435	10,900
2025-03-31	0.500	0.500	0.450	0.450	0.450	22,321
2025-03-28	0.460	0.460	0.460	0.460	0.460	8,500
2025-03-27	0.450	0.450	0.450	0.450	0.450	13,400
2025-03-26	0.450	0.450	0.450	0.450	0.450	21,000
2025-03-25	0.450	0.450	0.450	0.450	0.450	5,000
2025-03-24	0.460	0.470	0.450	0.450	0.450	23,500
2025-03-21	0.460	0.460	0.460	0.460	0.460	10,500
2025-03-20	0.460	0.460	0.460	0.460	0.460	1,500
2025-03-19	0.470	0.470	0.460	0.470	0.470	19,500
2025-03-18	0.480	0.480	0.470	0.470	0.470	18,400
2025-03-17	0.470	0.480	0.470	0.480	0.480	9,600
2025-03-14	0.470	0.480	0.460	0.470	0.470	3,500
2025-03-13	0.430	0.480	0.430	0.470	0.470	23,200
2025-03-12	0.430	0.430	0.430	0.430	0.430	9,100
2025-03-11	0.440	0.440	0.420	0.420	0.420	31,500
2025-03-10	0.440	0.440	0.430	0.430	0.430	33,000
2025-03-07	0.440	0.450	0.430	0.450	0.450	58,000
2025-03-06	0.430	0.440	0.430	0.440	0.440	11,200
2025-03-05	0.440	0.440	0.440	0.440	0.440	500
2025-03-04	0.430	0.430	0.420	0.430	0.430	16,500
2025-03-03	0.430	0.450	0.420	0.440	0.440	33,900
2025-02-28	0.430	0.430	0.430	0.430	0.430	4,500
2025-02-27	0.440	0.440	0.430	0.430	0.430	24,000
2025-02-26	0.440	0.440	0.440	0.440	0.440	9,500
2025-02-25	0.440	0.440	0.440	0.440	0.440	500
2025-02-24	0.450	0.450	0.440	0.440	0.440	30,700
2025-02-21	0.450	0.470	0.440	0.440	0.440	55,300
2025-02-20	0.470	0.470	0.470	0.470	0.470	19,600
2025-02-19	0.450	0.460	0.450	0.460	0.460	11,300
2025-02-18	0.440	0.450	0.440	0.450	0.450	52,700

← NewerPage 7 of 21 · 1,259 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.