TRX Gold Corporation (TRX)
0.32
0.01 (1.86%)
At close: Mar 27, 2025, 3:59 PM
0.32
-0.45%
Pre-market: Mar 28, 2025, 04:08 AM EDT
TRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.01 | 3.23% | 207,119 |
| Mar 26, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 348,200 |
| Mar 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 231,753 |
| Mar 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 348,029 |
| Mar 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 277,606 |
| Mar 20, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | -0.01 | -3.03% | 255,700 |
| Mar 19, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00% | 538,081 |
| Mar 18, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.01 | 3.13% | 644,651 |
| Mar 17, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 623,697 |
| Mar 14, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 523,174 |
| Mar 13, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.02 | 6.67% | 1,057,994 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 364,642 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 287,200 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 436,200 |
| Mar 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.01 | 3.33% | 522,106 |
| Mar 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 344,731 |
| Mar 5, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.01 | 3.45% | 388,200 |
| Mar 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 480,900 |
| Mar 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 502,518 |
| Feb 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 382,085 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 352,100 |
| Feb 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 570,826 |
| Feb 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 277,100 |
| Feb 24, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 380,440 |
| Feb 21, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -6.06% | 308,200 |
| Feb 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.01 | 3.13% | 352,108 |
| Feb 19, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 269,645 |
| Feb 18, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 427,938 |
| Feb 14, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 603,255 |
| Feb 13, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 254,800 |
| Feb 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 442,221 |
| Feb 11, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 379,425 |
| Feb 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 249,021 |
| Feb 7, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 303,106 |
| Feb 6, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.01 | 3.13% | 274,619 |
| Feb 5, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | -0.02 | -5.88% | 467,118 |
| Feb 4, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.02 | 6.25% | 611,253 |
| Feb 3, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 671,102 |
| Jan 31, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 534,843 |
| Jan 30, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.01 | 3.23% | 501,812 |
| Jan 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.01 | 3.33% | 199,706 |
| Jan 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 335,946 |
| Jan 27, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 438,139 |
| Jan 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.01 | 3.23% | 583,086 |
| Jan 23, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 443,700 |
| Jan 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.01 | 3.23% | 493,531 |
| Jan 21, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 452,600 |
| Jan 17, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 247,000 |
| Jan 16, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 477,416 |
| Jan 15, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | -0.01 | -3.03% | 846,778 |