TRX Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.78	0.82	0.76	0.81	0.81	6.42%	3,212,149
Dec 4, 2025	0.74	0.76	0.72	0.76	0.76	4.78%	1,586,318
Dec 3, 2025	0.71	0.74	0.71	0.73	0.73	0.53%	1,478,667
Dec 2, 2025	0.75	0.75	0.70	0.72	0.72	-3.80%	1,053,976
Dec 1, 2025	0.72	0.75	0.71	0.75	0.75	1.37%	1,360,849
Nov 28, 2025	0.72	0.74	0.71	0.74	0.74	4.95%	1,136,970
Nov 26, 2025	0.70	0.72	0.69	0.71	0.71	0.89%	780,393
Nov 25, 2025	0.64	0.70	0.63	0.70	0.70	5.75%	851,412
Nov 24, 2025	0.64	0.67	0.63	0.66	0.66	5.80%	767,636
Nov 21, 2025	0.60	0.67	0.60	0.62	0.62	1.59%	1,076,636
Nov 20, 2025	0.67	0.67	0.61	0.61	0.61	-7.62%	1,056,933
Nov 19, 2025	0.64	0.67	0.63	0.67	0.67	6.14%	1,255,613
Nov 18, 2025	0.62	0.65	0.61	0.63	0.63	1.08%	541,953
Nov 17, 2025	0.66	0.66	0.62	0.62	0.62	-5.25%	811,039
Nov 14, 2025	0.64	0.66	0.63	0.65	0.65	-2.85%	736,354
Nov 13, 2025	0.69	0.70	0.65	0.67	0.67	-2.55%	936,856
Nov 12, 2025	0.61	0.70	0.60	0.69	0.69	11.51%	2,239,130
Nov 11, 2025	0.63	0.63	0.61	0.62	0.62	-0.64%	506,480
Nov 10, 2025	0.61	0.63	0.61	0.62	0.62	4.73%	971,312
Nov 7, 2025	0.57	0.60	0.57	0.60	0.60	4.54%	960,630
Nov 6, 2025	0.61	0.61	0.57	0.57	0.57	-4.23%	763,179
Nov 5, 2025	0.55	0.64	0.55	0.60	0.60	10.20%	1,535,664
Nov 4, 2025	0.57	0.59	0.54	0.54	0.54	-8.43%	1,299,329
Nov 3, 2025	0.62	0.62	0.58	0.59	0.59	-5.66%	1,739,052
Oct 31, 2025	0.63	0.64	0.62	0.63	0.63	-1.74%	947,605
Oct 30, 2025	0.64	0.66	0.63	0.64	0.64	-1.01%	905,165
Oct 29, 2025	0.68	0.69	0.64	0.64	0.64	-4.85%	959,885
Oct 28, 2025	0.63	0.68	0.63	0.68	0.68	2.67%	948,394
Oct 27, 2025	0.68	0.68	0.62	0.66	0.66	-5.19%	3,113,544
Oct 24, 2025	0.70	0.72	0.68	0.69	0.69	-1.31%	1,694,470
Oct 23, 2025	0.70	0.73	0.70	0.70	0.70	1.18%	1,042,990
Oct 22, 2025	0.68	0.73	0.67	0.70	0.70	-1.67%	2,021,171
Oct 21, 2025	0.73	0.74	0.68	0.71	0.71	-8.96%	2,195,904
Oct 20, 2025	0.76	0.79	0.74	0.78	0.78	7.27%	1,820,276
Oct 17, 2025	0.79	0.79	0.71	0.72	0.72	-9.02%	4,026,580
Oct 16, 2025	0.83	0.83	0.77	0.80	0.80	-4.18%	2,582,275
Oct 15, 2025	0.84	0.84	0.80	0.83	0.83	0.64%	2,347,906
Oct 14, 2025	0.78	0.85	0.77	0.83	0.83	9.13%	4,192,389
Oct 13, 2025	0.83	0.84	0.72	0.76	0.76	-6.55%	3,895,398
Oct 10, 2025	0.79	0.82	0.76	0.81	0.81	3.77%	4,724,023
Oct 9, 2025	0.79	0.80	0.72	0.78	0.78	-0.74%	5,299,293
Oct 8, 2025	0.75	0.81	0.69	0.79	0.79	26.98%	27,798,171
Oct 7, 2025	0.64	0.64	0.62	0.62	0.62	-2.40%	779,518
Oct 6, 2025	0.64	0.65	0.62	0.63	0.63	0.27%	1,197,735
Oct 3, 2025	0.62	0.63	0.61	0.63	0.63	2.41%	1,025,312
Oct 2, 2025	0.63	0.63	0.57	0.62	0.62	-1.25%	1,557,051
Oct 1, 2025	0.63	0.63	0.61	0.62	0.62	0.16%	766,311
Sep 30, 2025	0.63	0.63	0.60	0.62	0.62	-0.18%	840,450
Sep 29, 2025	0.62	0.63	0.60	0.63	0.63	5.93%	1,598,398
Sep 26, 2025	0.59	0.61	0.57	0.59	0.59	4.94%	1,940,069