TRX

TRX Gold Historical Data

Company Name Stock Ticker Symbol Market Type
TRX Gold Corporation TRX AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0094 -1.92% 0.4803 13:07:14
Open Price Low Price High Price Close Price Prev Close
0.492 0.4775 0.492 0.4897
more quote information »

TRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.480.500.470.4886286585,8490.00030.06%
1 Month0.400.500.3796970.4610978650,3690.080320.08%
3 Months0.300.500.300.3979875638,1930.180360.1%
6 Months0.3630.500.26320.36477481,262,9210.117332.31%
1 Year0.400.530.26320.3854114924,7850.080320.08%
3 Years0.841.910.26320.65590661,241,251-0.3597-42.82%
5 Years0.46351.910.24230.6439265839,3990.01683.62%

TRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 0.4897 0.0073 1.51% 0.48 0.4908 0.4775 334,390
Aug 16 2022 0.4824 -0.0056 -1.15% 0.488 0.49 0.47 346,067
Aug 15 2022 0.488 -0.0063 -1.27% 0.50 0.50 0.4801 420,133
Aug 12 2022 0.4943 0.0159 3.32% 0.4775 0.50 0.4775 1,306,036
Aug 11 2022 0.4784 0.00077 0.16% 0.48 0.484 0.474 522,618
Aug 10 2022 0.477633 0.00603 1.28% 0.48 0.48 0.4716 321,244
Aug 09 2022 0.4716 -0.0048 -1.01% 0.48 0.484 0.47 301,325
Aug 08 2022 0.4764 0.0032 0.68% 0.4735 0.48 0.4706 281,044
Aug 05 2022 0.4732 -0.0088 -1.83% 0.4899 0.4899 0.47 210,138
Aug 04 2022 0.482 0.0081 1.71% 0.48 0.49 0.4651 772,742
Aug 03 2022 0.4739 0.0031 0.66% 0.46 0.479 0.46 735,171
Aug 02 2022 0.4708 0.0009 0.19% 0.4745 0.48 0.465 688,991
Aug 01 2022 0.469899 0.0067 1.45% 0.48 0.4851 0.4463 1,162,107
Jul 29 2022 0.4632 -0.0017 -0.37% 0.465 0.49 0.4507 1,490,072
Jul 28 2022 0.464899 0.0385 9.03% 0.4395 0.4728 0.4389 1,214,744
Jul 27 2022 0.4264 0.0168 4.1% 0.41 0.4395 0.41 921,811
Jul 26 2022 0.4096 -0.0004 -0.1% 0.41 0.42 0.3999 544,498
Jul 25 2022 0.41 0.0203 5.21% 0.3901 0.4218 0.38 810,783
Jul 22 2022 0.3897 0.001 0.26% 0.3924 0.399 0.3819 401,186
Jul 21 2022 0.3887 0.0038 0.99% 0.40 0.40 0.379697 222,280
Jul 20 2022 0.3849 0.017 4.62% 0.365 0.4078 0.365 694,056
Jul 19 2022 0.3679 0.0279 8.21% 0.34 0.3834 0.34 324,177
Jul 18 2022 0.34 0.0039 1.16% 0.34 0.357 0.3361 584,647
See More Historical Prices »


Your Recent History
AMEX
TRX
TRX Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now