Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
TRX Gold Corporation (TRX)
TRX Gold Corporation (TRX) Historical

TRX TRX Gold Corporation

0.4337

0.0208 (5.04%)

Last Updated: 12:59:42

Delayed by 15 minutes

TRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	0.4129	-0.0031	-0.74%	0.43	0.43	0.3937	1,197,947
Apr 12 2024	0.415999	-0.043	-9.37%	0.478	0.478	0.40	1,118,621
Apr 11 2024	0.459	0.0121	2.71%	0.436	0.461	0.4347	443,289
Apr 10 2024	0.4469	-0.0015	-0.33%	0.44	0.4599	0.43	319,227
Apr 09 2024	0.4484	0.0165	3.82%	0.4477	0.46	0.4386	358,095
Apr 08 2024	0.4319	-0.0271	-5.90%	0.459	0.46	0.4195	800,506
Apr 05 2024	0.459001	0.019	4.32%	0.43	0.4698	0.43	514,134
Apr 04 2024	0.44	-0.0179	-3.91%	0.4598	0.4697	0.43	498,764
Apr 03 2024	0.4579	0.0208	4.76%	0.44	0.4699	0.435949	753,097
Apr 02 2024	0.4371	0.0271	6.61%	0.41	0.4443	0.41	750,751
Apr 01 2024	0.41	0.0213	5.48%	0.392	0.42	0.392	760,929
Mar 28 2024	0.3887	0.0045	1.17%	0.38	0.39	0.38	284,847
Mar 27 2024	0.3842	0.0114	3.06%	0.382	0.387	0.3666	260,374
Mar 26 2024	0.3728	0.0018	0.49%	0.38	0.384	0.3658	268,775
Mar 25 2024	0.371	-0.014	-3.64%	0.3859	0.3859	0.37	205,040
Mar 22 2024	0.385	-0.01	-2.53%	0.391	0.391	0.3828	102,107
Mar 21 2024	0.395	0.0105	2.73%	0.3812	0.3989	0.3812	258,337
Mar 20 2024	0.3845	0.0077	2.04%	0.3729	0.3858	0.3729	114,212
Mar 19 2024	0.3768	-0.0131	-3.36%	0.3829	0.385	0.369	98,633
Mar 18 2024	0.3899	-0.0006	-0.15%	0.3909	0.396	0.3813	198,177
Mar 15 2024	0.3905	0.00	0.00%	0.3909	0.397	0.385	170,960
Mar 14 2024	0.3905	-0.0085	-2.13%	0.399	0.40	0.385	140,284
Mar 13 2024	0.399	0.012	3.10%	0.3818	0.399	0.3733	238,956
Mar 12 2024	0.387	-0.012	-3.01%	0.3999	0.3999	0.381	377,547
Mar 11 2024	0.399	0.0091	2.33%	0.39	0.3999	0.38	476,584
Mar 08 2024	0.3899	0.0174	4.67%	0.381	0.39	0.375	263,906
Mar 07 2024	0.3725	-0.0038	-1.01%	0.381	0.381	0.3689	359,697
Mar 06 2024	0.3763	0.0283	8.13%	0.345	0.38	0.345	519,070
Mar 05 2024	0.348	-0.0009	-0.26%	0.342	0.3484	0.3351	190,015
Mar 04 2024	0.3489	0.0033	0.95%	0.35	0.3555	0.3451	311,879
Mar 01 2024	0.3456	0.0201	6.18%	0.344	0.35	0.333	235,023
Feb 29 2024	0.3255	0.005	1.56%	0.325	0.3366	0.32	262,088
Feb 28 2024	0.3205	-0.0092	-2.79%	0.3339	0.3349	0.3204	165,585
Feb 27 2024	0.3297	0.00122	0.37%	0.3286	0.3348	0.3277	135,932
Feb 26 2024	0.32848	-0.00452	-1.36%	0.33	0.34	0.3269	156,846
Feb 23 2024	0.333	-0.0017	-0.51%	0.332	0.339	0.33	141,302
Feb 22 2024	0.3347	-0.0086	-2.51%	0.335	0.347899	0.3305	215,852
Feb 21 2024	0.3433	0.0073	2.17%	0.339	0.3443	0.3327	156,576
Feb 20 2024	0.336	-0.0015	-0.44%	0.335	0.344	0.331	97,657
Feb 16 2024	0.3375	0.0035	1.05%	0.34	0.349999	0.327	272,965
Feb 15 2024	0.334	0.0128	3.99%	0.33	0.3349	0.323705	90,095
Feb 14 2024	0.3212	-0.0102	-3.08%	0.3315	0.3355	0.3149	301,627
Feb 13 2024	0.3314	-0.0016	-0.48%	0.3309	0.37	0.3225	366,234
Feb 12 2024	0.333	-0.016	-4.58%	0.3564	0.358801	0.331	259,773
Feb 09 2024	0.349	0.0308	9.68%	0.32	0.35	0.3179	497,359
Feb 08 2024	0.3182	-0.0058	-1.79%	0.3204	0.325	0.3149	286,160
Feb 07 2024	0.324	-0.0025	-0.77%	0.3316	0.3339	0.32	157,337
Feb 06 2024	0.3265	-0.0016	-0.49%	0.335	0.3389	0.325	149,296
Feb 05 2024	0.3281	0.0076	2.37%	0.34	0.3401	0.328	495,240
Feb 02 2024	0.3205	-0.0129	-3.87%	0.34	0.340101	0.3149	294,395
Feb 01 2024	0.3334	0.0014	0.42%	0.333	0.344	0.331	257,247
Jan 31 2024	0.332	-0.005	-1.48%	0.3433	0.3449	0.331	263,829
Jan 30 2024	0.337	-0.003	-0.88%	0.3378	0.339351	0.3339	96,166
Jan 29 2024	0.34	-0.0006	-0.18%	0.34	0.3459	0.3363	199,489
Jan 26 2024	0.3406	-0.0017	-0.50%	0.347	0.347	0.3367	179,372
Jan 25 2024	0.3423	0.0063	1.87%	0.34	0.3489	0.34	167,861
Jan 24 2024	0.336	-0.01	-2.89%	0.3469	0.352	0.336	236,474
Jan 23 2024	0.346	0.001	0.29%	0.346	0.3549	0.3442	328,509
Jan 22 2024	0.345	-0.017	-4.70%	0.36	0.366	0.3411	739,018
Jan 19 2024	0.362	0.0019	0.53%	0.36	0.378	0.35	401,119
Jan 18 2024	0.3601	-0.0039	-1.07%	0.381	0.381	0.36	205,348
Jan 17 2024	0.364	0.0011	0.30%	0.3786	0.3786	0.3612	156,555

Delayed Upgrade Clock