TRX Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.490	1.500	1.450	1.480	1.480	103,565
2026-10-16	1.500	1.575	1.470	1.510	1.510	242,319
2026-10-15	1.440	1.510	1.430	1.510	1.510	95,100
2026-10-14	1.450	1.450	1.370	1.390	1.390	271,500
2026-10-13	1.670	1.680	1.450	1.490	1.490	391,500
2026-10-09	1.660	1.680	1.630	1.670	1.670	95,400
2026-10-08	1.630	1.630	1.590	1.610	1.610	78,800
2026-10-07	1.700	1.700	1.610	1.610	1.610	146,400
2026-10-06	1.710	1.740	1.660	1.700	1.700	121,300
2026-10-05	1.730	1.730	1.670	1.680	1.680	94,000
2026-10-02	1.690	1.750	1.670	1.720	1.720	156,100
2026-10-01	1.710	1.730	1.660	1.660	1.660	119,800
2026-09-30	1.780	1.780	1.710	1.710	1.710	154,000
2026-09-29	1.730	1.790	1.700	1.790	1.790	118,100
2026-09-28	1.720	1.790	1.700	1.720	1.720	281,400
2026-09-25	1.840	1.870	1.810	1.810	1.810	122,100
2026-09-24	1.870	1.870	1.800	1.810	1.810	134,900
2026-09-23	1.980	1.980	1.860	1.880	1.880	152,500
2026-09-22	1.840	2.030	1.830	2.010	2.010	280,700
2026-09-21	1.830	1.870	1.780	1.840	1.840	157,600
2026-09-18	1.810	1.860	1.710	1.850	1.850	799,100
2026-09-17	1.750	1.800	1.730	1.770	1.770	148,200
2026-09-16	1.780	1.780	1.630	1.660	1.660	113,500
2026-09-15	1.790	1.820	1.670	1.680	1.680	185,200
2026-09-14	1.550	1.800	1.540	1.790	1.790	502,700
2026-09-11	1.560	1.610	1.560	1.570	1.570	114,800
2026-09-10	1.590	1.590	1.520	1.540	1.540	130,800
2026-09-09	1.580	1.640	1.580	1.600	1.600	90,700
2026-09-08	1.570	1.630	1.550	1.550	1.550	89,700
2026-09-04	1.600	1.650	1.590	1.590	1.590	101,600
2026-09-03	1.680	1.680	1.640	1.670	1.670	103,500
2026-09-02	1.510	1.620	1.510	1.610	1.610	265,100
2026-09-01	1.580	1.580	1.500	1.500	1.500	190,400
2026-08-31	1.530	1.610	1.530	1.580	1.580	92,100
2026-08-28	1.730	1.750	1.600	1.600	1.600	248,900
2026-08-27	1.670	1.710	1.670	1.710	1.710	66,400
2026-08-26	1.670	1.690	1.660	1.670	1.670	74,900
2026-08-25	1.670	1.730	1.670	1.700	1.700	208,698
2026-08-24	1.700	1.700	1.620	1.690	1.690	115,758
2026-08-21	1.650	1.670	1.620	1.650	1.650	121,500
2026-08-20	1.570	1.650	1.570	1.640	1.640	124,700
2026-08-19	1.490	1.600	1.490	1.590	1.590	159,700
2026-08-18	1.510	1.530	1.460	1.460	1.460	175,800
2026-08-17	1.580	1.610	1.540	1.550	1.550	140,100
2026-08-14	1.530	1.600	1.510	1.550	1.550	127,500
2026-08-13	1.510	1.550	1.450	1.460	1.460	235,600
2026-08-12	1.490	1.540	1.480	1.520	1.520	151,300
2026-08-11	1.460	1.500	1.440	1.470	1.470	193,000
2026-08-10	1.460	1.500	1.420	1.480	1.480	129,100
2026-08-07	1.380	1.520	1.380	1.440	1.440	217,700
2026-08-06	1.330	1.370	1.290	1.340	1.340	321,100
2026-08-05	1.200	1.340	1.180	1.330	1.330	268,600
2026-08-04	1.120	1.160	1.120	1.140	1.140	42,800
2026-07-31	1.090	1.100	1.070	1.100	1.100	61,100
2026-07-30	1.080	1.150	1.080	1.110	1.110	45,900
2026-07-29	1.110	1.120	1.050	1.070	1.070	81,300
2026-07-28	1.080	1.110	1.070	1.110	1.110	66,900
2026-07-27	1.130	1.130	1.090	1.120	1.120	110,800
2026-07-24	1.140	1.160	1.090	1.100	1.100	124,900
2026-07-23	1.170	1.170	1.100	1.120	1.120	264,400

Page 1 of 3 · 126 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.