NYSEAMERICAN : TRX
TRX Gold Corporation — Price history
Materials · Gold · Canada
Last price 0.95 USD (Oct 30, 2026, 10:18 AM EDT) · Market cap 303.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TRX Gold Corporation (TRX) closed at 0.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9645 | 0.99 | 0.9334 | 0.93 | 1,038,827 | -0.86% |
| 2026-10-30 | 0.9855 | 0.9855 | 0.91 | 0.9381 | 2,120,470 | -8.03% |
| 2026-10-29 | 1.01 | 1.02 | 0.991 | 1.02 | 638,109 | -2.86% |
| 2026-10-28 | 1.04 | 1.05 | 1 | 1.05 | 908,558 | +1.94% |
| 2026-10-27 | 0.9801 | 1.04 | 0.9761 | 1.03 | 1,306,938 | +5.95% |
| 2026-10-26 | 0.99 | 1 | 0.9501 | 0.9722 | 1,012,658 | -0.87% |
| 2026-10-23 | 0.9536 | 0.9943 | 0.9512 | 0.9807 | 1,334,549 | +1.10% |
| 2026-10-22 | 1.01 | 1.03 | 0.97 | 0.97 | 2,875,379 | -7.62% |
| 2026-10-21 | 1.06 | 1.07 | 1.03 | 1.05 | 1,245,163 | -0.94% |
| 2026-10-20 | 1.03 | 1.09 | 1.02 | 1.06 | 1,465,927 | +1.92% |
| 2026-10-19 | 1.05 | 1.058 | 1.03 | 1.04 | 1,048,544 | -0.95% |
| 2026-10-16 | 1.04 | 1.11 | 1.03 | 1.05 | 2,050,709 | -0.94% |
| 2026-10-15 | 1.01 | 1.06 | 1 | 1.06 | 2,458,116 | +8.10% |
| 2026-10-14 | 1.01 | 1.02 | 0.9558 | 0.9806 | 3,979,824 | -6.61% |
| 2026-10-13 | 1.16 | 1.18 | 1.01 | 1.05 | 6,867,997 | -8.70% |
| 2026-10-12 | 1.16 | 1.18 | 1.145 | 1.15 | 1,046,780 | -1.71% |
| 2026-10-09 | 1.16 | 1.18 | 1.14 | 1.17 | 1,171,030 | +4.46% |
| 2026-10-08 | 1.13 | 1.14 | 1.111 | 1.12 | 1,462,104 | -0.88% |
| 2026-10-07 | 1.16 | 1.171 | 1.12 | 1.13 | 2,581,859 | -5.04% |
| 2026-10-06 | 1.18 | 1.23 | 1.16 | 1.19 | 1,406,930 | +1.71% |
| 2026-10-05 | 1.2 | 1.22 | 1.17 | 1.17 | 1,214,681 | -2.50% |
| 2026-10-02 | 1.21 | 1.23 | 1.17 | 1.2 | 2,283,323 | +2.56% |
| 2026-10-01 | 1.21 | 1.22 | 1.16 | 1.17 | 2,460,076 | -3.31% |
| 2026-09-30 | 1.26 | 1.27 | 1.2 | 1.21 | 1,806,814 | -2.42% |
| 2026-09-29 | 1.23 | 1.26 | 1.2 | 1.24 | 2,371,577 | +1.64% |
| 2026-09-28 | 1.21 | 1.26 | 1.19 | 1.22 | 3,418,916 | -5.43% |
| 2026-09-25 | 1.31 | 1.33 | 1.28 | 1.29 | 1,981,432 | +0.00% |
| 2026-09-24 | 1.32 | 1.33 | 1.27 | 1.29 | 2,763,854 | -3.01% |
| 2026-09-23 | 1.39 | 1.4 | 1.32 | 1.33 | 3,884,593 | -6.99% |
| 2026-09-22 | 1.33 | 1.445 | 1.3 | 1.43 | 4,029,690 | +8.33% |
| 2026-09-21 | 1.3 | 1.34 | 1.27 | 1.32 | 3,808,026 | +2.33% |
| 2026-09-18 | 1.27 | 1.335 | 1.21 | 1.29 | 15,528,439 | +2.38% |
| 2026-09-17 | 1.25 | 1.29 | 1.24 | 1.26 | 3,730,587 | +5.88% |
| 2026-09-16 | 1.26 | 1.28 | 1.16 | 1.19 | 5,170,487 | -0.83% |
| 2026-09-15 | 1.27 | 1.31 | 1.2 | 1.2 | 3,874,405 | -6.98% |
| 2026-09-14 | 1.1 | 1.3 | 1.092 | 1.29 | 7,859,764 | +14.16% |
| 2026-09-11 | 1.15 | 1.17 | 1.12 | 1.13 | 1,744,672 | +1.80% |
| 2026-09-10 | 1.12 | 1.146 | 1.1 | 1.11 | 1,278,392 | -3.48% |
| 2026-09-09 | 1.16 | 1.19 | 1.14 | 1.15 | 1,675,592 | +1.77% |
| 2026-09-08 | 1.15 | 1.185 | 1.13 | 1.13 | 2,362,451 | -1.74% |
| 2026-09-04 | 1.17 | 1.189 | 1.145 | 1.15 | 1,957,267 | -4.96% |
| 2026-09-03 | 1.21 | 1.22 | 1.18 | 1.21 | 2,431,734 | +3.42% |
| 2026-09-02 | 1.12 | 1.175 | 1.1 | 1.17 | 2,877,350 | +7.34% |
| 2026-09-01 | 1.11 | 1.13 | 1.08 | 1.09 | 3,655,290 | -4.39% |
| 2026-08-31 | 1.1 | 1.16 | 1.1 | 1.14 | 3,097,321 | -0.87% |
| 2026-08-28 | 1.23 | 1.27 | 1.14 | 1.15 | 3,518,472 | -5.74% |
| 2026-08-27 | 1.21 | 1.23 | 1.205 | 1.22 | 2,218,740 | +0.83% |
| 2026-08-26 | 1.21 | 1.223 | 1.185 | 1.21 | 1,683,428 | -1.63% |
| 2026-08-25 | 1.2 | 1.259 | 1.19 | 1.23 | 3,227,418 | +1.65% |
| 2026-08-24 | 1.21 | 1.23 | 1.17 | 1.21 | 4,064,547 | +0.83% |
| 2026-08-21 | 1.2 | 1.21 | 1.17 | 1.2 | 3,803,908 | +2.56% |
| 2026-08-20 | 1.14 | 1.199 | 1.13 | 1.17 | 3,306,855 | +1.74% |
| 2026-08-19 | 1.11 | 1.16 | 1.09 | 1.15 | 2,451,192 | +8.49% |
| 2026-08-18 | 1.09 | 1.105 | 1.05 | 1.06 | 3,015,977 | -4.50% |
| 2026-08-17 | 1.14 | 1.16 | 1.105 | 1.11 | 2,707,264 | -0.89% |
| 2026-08-14 | 1.07 | 1.167 | 1.06 | 1.12 | 3,723,311 | +7.69% |
| 2026-08-13 | 1.08 | 1.115 | 1.03 | 1.04 | 3,586,211 | -5.45% |
| 2026-08-12 | 1.09 | 1.11 | 1.06 | 1.1 | 3,748,983 | +2.80% |
| 2026-08-11 | 1.06 | 1.08 | 1.02 | 1.07 | 5,415,850 | +0.94% |
| 2026-08-10 | 1.04 | 1.08 | 1.01 | 1.06 | 6,314,537 | +0.95% |
| 2026-08-07 | 1.01 | 1.1 | 1.01 | 1.05 | 5,996,485 | +7.59% |
| 2026-08-06 | 0.9962 | 1 | 0.9126 | 0.9759 | 2,364,950 | +2.73% |
| 2026-08-05 | 0.845 | 0.9649 | 0.82 | 0.95 | 3,910,697 | +16.66% |
| 2026-08-04 | 0.8 | 0.8257 | 0.7903 | 0.8143 | 956,702 | +3.51% |
| 2026-08-03 | 0.78 | 0.8 | 0.7611 | 0.7867 | 771,154 | +1.47% |
| 2026-07-31 | 0.7979 | 0.7999 | 0.751 | 0.7753 | 597,363 | -4.73% |
| 2026-07-30 | 0.7703 | 0.8228 | 0.77 | 0.8138 | 839,223 | +7.09% |
| 2026-07-29 | 0.7896 | 0.7998 | 0.74 | 0.7599 | 1,238,097 | -3.81% |
| 2026-07-28 | 0.7913 | 0.7999 | 0.751 | 0.79 | 679,510 | -1.67% |
| 2026-07-27 | 0.8038 | 0.81 | 0.7694 | 0.8034 | 925,069 | +2.97% |
| 2026-07-24 | 0.8061 | 0.81 | 0.7801 | 0.7802 | 738,272 | -3.43% |
| 2026-07-23 | 0.83 | 0.8433 | 0.78 | 0.8079 | 1,273,459 | -5.30% |
| 2026-07-22 | 0.8355 | 0.89 | 0.834 | 0.8531 | 2,063,737 | +4.29% |
| 2026-07-21 | 0.79 | 0.8299 | 0.776 | 0.818 | 1,669,527 | +6.32% |
| 2026-07-20 | 0.75 | 0.77 | 0.74 | 0.7694 | 1,244,530 | +6.14% |
| 2026-07-17 | 0.68 | 0.7284 | 0.675 | 0.7249 | 1,286,234 | +4.45% |
| 2026-07-16 | 0.74 | 0.759 | 0.6853 | 0.694 | 2,998,614 | -7.08% |
| 2026-07-15 | 0.83 | 0.835 | 0.74 | 0.7469 | 2,087,469 | -7.73% |
| 2026-07-14 | 0.7903 | 0.8275 | 0.7898 | 0.8095 | 893,722 | +5.60% |
| 2026-07-13 | 0.789 | 0.799 | 0.7625 | 0.7666 | 695,631 | -2.96% |
| 2026-07-10 | 0.79 | 0.8069 | 0.7882 | 0.79 | 846,242 | -0.34% |
| 2026-07-09 | 0.78 | 0.805 | 0.76 | 0.7927 | 1,110,146 | +2.84% |
| 2026-07-08 | 0.7738 | 0.7893 | 0.7525 | 0.7708 | 833,335 | +0.10% |
| 2026-07-07 | 0.83 | 0.845 | 0.77 | 0.77 | 1,401,094 | -7.45% |
| 2026-07-06 | 0.83 | 0.8603 | 0.82 | 0.832 | 1,596,093 | +1.46% |
| 2026-07-02 | 0.8651 | 0.8986 | 0.78 | 0.82 | 3,434,053 | -2.38% |
| 2026-07-01 | 0.8277 | 0.8941 | 0.8277 | 0.84 | 1,216,489 | +1.82% |
| 2026-06-30 | 0.8492 | 0.8595 | 0.825 | 0.825 | 843,063 | -1.95% |
| 2026-06-29 | 0.87 | 0.8783 | 0.832 | 0.8414 | 1,099,198 | -2.16% |
| 2026-06-26 | 0.8218 | 0.8939 | 0.8188 | 0.86 | 1,478,025 | +4.80% |
| 2026-06-25 | 0.8186 | 0.84 | 0.7931 | 0.8206 | 1,194,720 | +4.27% |
| 2026-06-24 | 0.8265 | 0.8383 | 0.777 | 0.787 | 1,769,070 | -6.31% |
| 2026-06-23 | 0.86 | 0.8755 | 0.84 | 0.84 | 1,522,413 | -5.08% |
| 2026-06-22 | 0.9148 | 0.9198 | 0.8841 | 0.885 | 1,451,437 | -3.29% |
| 2026-06-18 | 0.9199 | 0.9519 | 0.892 | 0.9151 | 1,730,302 | -1.08% |
| 2026-06-17 | 0.975 | 1.02 | 0.925 | 0.9251 | 1,962,646 | -6.26% |
| 2026-06-16 | 0.9753 | 1.02 | 0.97 | 0.9869 | 1,617,664 | +1.64% |
| 2026-06-15 | 0.97 | 1.03 | 0.97 | 0.971 | 2,220,841 | +4.49% |
| 2026-06-12 | 0.9 | 0.945 | 0.9 | 0.9293 | 1,489,304 | +0.79% |
| 2026-06-11 | 0.8517 | 0.9341 | 0.8501 | 0.922 | 2,362,298 | +7.20% |
| 2026-06-10 | 0.88 | 0.91 | 0.86 | 0.8601 | 1,690,360 | -7.52% |
| 2026-06-09 | 0.9331 | 0.97 | 0.8705 | 0.93 | 2,249,421 | +0.51% |
| 2026-06-08 | 0.953 | 0.9899 | 0.9146 | 0.9253 | 2,598,317 | -3.61% |
| 2026-06-05 | 1.06 | 1.06 | 0.96 | 0.96 | 4,338,229 | -8.57% |
| 2026-06-04 | 1.09 | 1.11 | 1.05 | 1.05 | 2,488,065 | -1.87% |
| 2026-06-03 | 1.12 | 1.12 | 1.06 | 1.07 | 2,181,080 | -5.31% |
| 2026-06-02 | 1.14 | 1.16 | 1.12 | 1.13 | 1,691,521 | +0.00% |
| 2026-06-01 | 1.12 | 1.14 | 1.08 | 1.13 | 2,874,306 | -1.74% |
| 2026-05-29 | 1.13 | 1.16 | 1.09 | 1.15 | 3,541,623 | +4.55% |
| 2026-05-28 | 1.05 | 1.13 | 1.04 | 1.1 | 3,076,577 | +2.80% |
| 2026-05-27 | 1.07 | 1.09 | 1.06 | 1.07 | 2,169,094 | -2.73% |
| 2026-05-26 | 1.07 | 1.14 | 1.07 | 1.1 | 2,639,120 | +0.92% |
| 2026-05-22 | 1.09 | 1.11 | 1.07 | 1.09 | 1,805,685 | -0.91% |
| 2026-05-21 | 1.08 | 1.13 | 1.07 | 1.1 | 1,764,652 | +0.92% |
| 2026-05-20 | 1.08 | 1.11 | 1.05 | 1.09 | 1,798,823 | +1.87% |
| 2026-05-19 | 1.08 | 1.1 | 1.06 | 1.07 | 2,788,454 | -3.60% |
| 2026-05-18 | 1.16 | 1.16 | 1.09 | 1.11 | 2,307,214 | -1.77% |
| 2026-05-15 | 1.15 | 1.15 | 1.11 | 1.13 | 3,238,383 | -5.83% |
| 2026-05-14 | 1.27 | 1.27 | 1.2 | 1.2 | 2,225,178 | -4.76% |
| 2026-05-13 | 1.29 | 1.3 | 1.24 | 1.26 | 2,161,631 | -3.08% |