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
0.0175 4.7% 0.39 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.388 0.3768 0.3971 0.3901 0.3725
more quote information »

TRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.420.42490.3550.3789721511,673-0.03-7.14%
1 Month0.47680.500.3550.4324371410,710-0.0868-18.2%
3 Months0.36170.550.33050.4572835562,0270.02837.82%
6 Months0.31490.550.26320.3812753652,0320.075123.85%
1 Year0.48940.550.26320.3847224900,535-0.0994-20.31%
3 Years0.80431.910.26320.65057631,242,063-0.4143-51.51%
5 Years0.3251.910.24230.6411218842,9690.06520.0%

TRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.3901 0.0176 4.72% 0.388 0.3971 0.3768 472,595
Sep 29 2022 0.3725 -0.018 -4.61% 0.398 0.3999 0.3622 437,008
Sep 28 2022 0.3905 0.0134 3.55% 0.38 0.3972 0.38 357,828
Sep 27 2022 0.3771 0.0021 0.56% 0.3862 0.3891 0.374349 264,328
Sep 26 2022 0.375 -0.005 -1.32% 0.3551 0.389899 0.355 468,550
Sep 23 2022 0.38 -0.0414 -9.82% 0.42 0.4249 0.3701 1,030,649
Sep 22 2022 0.4214 -0.0113 -2.61% 0.43 0.4326 0.419 452,120
Sep 21 2022 0.4327 0.0115 2.73% 0.42 0.4327 0.41 427,563
Sep 20 2022 0.4212 -0.0257 -5.75% 0.436 0.4399 0.41 542,585
Sep 19 2022 0.4469 -0.0131 -2.85% 0.489 0.489 0.4209 635,024
Sep 16 2022 0.46 -0.0048 -1.03% 0.46 0.4693 0.4501 507,766
Sep 15 2022 0.4648 -0.0117 -2.46% 0.48 0.48255 0.463 352,151
Sep 14 2022 0.4765 -0.0135 -2.76% 0.48 0.4897 0.47 222,575
Sep 13 2022 0.49 -0.009 -1.8% 0.50 0.50 0.4701 504,645
Sep 12 2022 0.499 0.016 3.31% 0.483 0.499 0.483 326,849
Sep 09 2022 0.483 0.0108 2.29% 0.4731 0.4859 0.47 332,765
Sep 08 2022 0.4722 0.0002 0.04% 0.476 0.485 0.462214 224,542
Sep 07 2022 0.472 0.012 2.61% 0.46 0.4741 0.46 145,050
Sep 06 2022 0.46 -0.0188 -3.93% 0.4792 0.485 0.46 288,260
Sep 02 2022 0.4788 0.0012 0.25% 0.4768 0.4837 0.4733 283,227
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