TRX Gold Corporation (TRX)
AMEX: TRX
· Real-Time Price · USD
0.63
0.01 (2.09%)
At close: Oct 03, 2025, 3:59 PM
0.63
0.06%
After-hours: Oct 03, 2025, 07:35 PM EDT
TRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 997,467 |
| Oct 2, 2025 | 0.63 | 0.63 | 0.56 | 0.62 | 0.62 | 0.00% | 1,557,100 |
| Oct 1, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.00% | 766,311 |
| Sep 30, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 0.00% | 840,500 |
| Sep 29, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.63 | 5.08% | 1,598,400 |
| Sep 26, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 5.36% | 1,940,100 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 1,935,107 |
| Sep 24, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 0.00% | 1,239,733 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -1.64% | 2,406,610 |
| Sep 22, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 12.96% | 2,828,100 |
| Sep 19, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 5.88% | 1,365,700 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -1.92% | 1,343,540 |
| Sep 17, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.00% | 833,319 |
| Sep 16, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -1.89% | 1,397,200 |
| Sep 15, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 2,800,605 |
| Sep 12, 2025 | 0.47 | 0.51 | 0.45 | 0.51 | 0.51 | 10.87% | 2,359,536 |
| Sep 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 1,358,300 |
| Sep 10, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 0.00% | 1,693,700 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -2.17% | 1,995,400 |
| Sep 8, 2025 | 0.41 | 0.47 | 0.41 | 0.46 | 0.46 | 15.00% | 4,107,715 |
Page 1 of 136