TRX Gold Corporation(TSE:TRX)
CA$1.26-0.05 (-3.82%)
TSE:TRX
TRX Gold Corporation historical prices
CA$1.26
At close:-0.05 (-3.82%)
Want to see TSE:TRX full AI Analyst Report?
TRX Gold Corporation (TRX) Historical Prices
85 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 50,325 | 0.33 |
| Nov 11, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 63,222 | 0.41 |
| Nov 10, 2026 | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -2.19% | 123,598 | 0.80 |
| Nov 09, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | +4.38% | 99,070 | 0.64 |
| Nov 06, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | +3.79% | 232,967 | 1.50 |
| Nov 05, 2026 | 1.39 | 1.41 | 1.25 | 1.32 | 1.32 | -2.94% | 112,437 | 0.72 |
| Nov 04, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | +6.25% | 87,413 | 0.56 |
| Nov 03, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 55,114 | 0.34 |
| Nov 02, 2026 | 1.32 | 1.37 | 1.28 | 1.31 | 1.31 | 0.00% | 154,166 | 0.94 |
| Oct 30, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -5.76% | 147,161 | 0.91 |
| Oct 29, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -4.79% | 43,955 | 0.27 |
| Oct 28, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | +0.69% | 68,043 | 0.42 |
| Oct 27, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | +6.62% | 86,058 | 0.54 |
| Oct 26, 2026 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 126,317 | 0.79 |
| Oct 23, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | 0.00% | 84,120 | 0.53 |
| Oct 22, 2026 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -8.05% | 128,606 | 0.81 |
| Oct 21, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 0.00% | 207,718 | 1.32 |
| Oct 20, 2026 | 1.46 | 1.53 | 1.44 | 1.49 | 1.49 | +0.68% | 73,019 | 0.45 |
| Oct 19, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -1.99% | 103,726 | 0.64 |
| Oct 16, 2026 | 1.50 | 1.58 | 1.47 | 1.51 | 1.51 | 0.00% | 242,319 | 1.52 |
| Oct 15, 2026 | 1.44 | 1.51 | 1.43 | 1.51 | 1.51 | +8.63% | 95,055 | 0.60 |
| Oct 14, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -6.71% | 271,450 | 1.73 |
| Oct 13, 2026 | 1.67 | 1.68 | 1.45 | 1.49 | 1.49 | -10.78% | 391,520 | 2.56 |
| Oct 12, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | +3.73% | 95,397 | 0.61 |
| Oct 08, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 0.00% | 78,818 | 0.51 |
| Oct 07, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -5.29% | 146,439 | 0.95 |
| Oct 06, 2026 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | +1.19% | 121,304 | 0.78 |
| Oct 05, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 93,988 | 0.60 |
| Oct 02, 2026 | 1.69 | 1.75 | 1.67 | 1.72 | 1.72 | +3.61% | 156,123 | 1.00 |
| Oct 01, 2026 | 1.71 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 119,811 | 0.77 |
| Sep 30, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -4.47% | 153,950 | 0.99 |
| Sep 29, 2026 | 1.73 | 1.79 | 1.70 | 1.79 | 1.79 | +4.07% | 118,124 | 0.73 |
| Sep 28, 2026 | 1.72 | 1.79 | 1.70 | 1.72 | 1.72 | -4.97% | 281,414 | 1.78 |
| Sep 25, 2026 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | 0.00% | 122,097 | 0.77 |
| Sep 24, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -3.72% | 134,875 | 0.85 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.86 | 1.88 | 1.88 | -6.47% | 152,496 | 0.96 |
| Sep 22, 2026 | 1.84 | 2.03 | 1.83 | 2.01 | 2.01 | +9.24% | 280,747 | 1.80 |
| Sep 21, 2026 | 1.83 | 1.87 | 1.78 | 1.84 | 1.84 | -0.54% | 157,572 | 1.01 |
| Sep 18, 2026 | 1.81 | 1.86 | 1.71 | 1.85 | 1.85 | +4.52% | 799,101 | 5.43 |
| Sep 17, 2026 | 1.75 | 1.80 | 1.73 | 1.77 | 1.77 | +6.63% | 148,212 | 1.02 |
| Sep 16, 2026 | 1.78 | 1.78 | 1.63 | 1.66 | 1.66 | -1.19% | 113,471 | 0.78 |
| Sep 15, 2026 | 1.79 | 1.82 | 1.67 | 1.68 | 1.68 | -6.15% | 185,189 | 1.29 |
| Sep 14, 2026 | 1.55 | 1.80 | 1.54 | 1.79 | 1.79 | +14.01% | 502,655 | 3.65 |
| Sep 11, 2026 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | +1.95% | 114,764 | 0.78 |
| Sep 10, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -3.75% | 130,845 | 0.90 |
| Sep 09, 2026 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | +3.23% | 90,748 | 0.63 |
| Sep 08, 2026 | 1.57 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 89,679 | 0.62 |
| Sep 07, 2026 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | -4.79% | 101,556 | 0.68 |
