5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+78.13%
3 MONTH PERFORMANCE
+172.73%
6 MONTH PERFORMANCE
+383.87%
YEAR-TO-DATE PERFORMANCE
+85.69%
1 YEAR PERFORMANCE
+434.38%
TRX Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.67 | $1.72 (2.99%) | $1.78 | $1.66 | 5.60 M | $505.76 M |
| 02/17/2026 | $1.61 | $1.64 (1.86%) | $1.69 | $1.57 | 5.54 M | $483.65 M |
| 02/13/2026 | $1.60 | $1.73 (8.12%) | $1.74 | $1.59 | 6.67 M | $510.19 M |
| 02/12/2026 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.56 | 5.11 M | $463.00 M |
| 02/11/2026 | $1.83 | $1.73 (-5.46%) | $1.84 | $1.65 | 5.05 M | $510.19 M |
| 02/10/2026 | $1.82 | $1.77 (-2.75%) | $1.86 | $1.73 | 6.13 M | $521.98 M |
| 02/09/2026 | $1.63 | $1.83 (12.27%) | $1.87 | $1.56 | 11.54 M | $539.68 M |
| 02/06/2026 | $1.47 | $1.59 (8.16%) | $1.63 | $1.47 | 6.33 M | $468.90 M |
| 02/05/2026 | $1.51 | $1.44 (-4.64%) | $1.59 | $1.42 | 5.98 M | $424.66 M |
| 02/04/2026 | $1.76 | $1.62 (-7.95%) | $1.76 | $1.53 | 8.26 M | $477.75 M |
| 02/03/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.60 | 13.32 M | $501.34 M |
| 02/02/2026 | $1.52 | $1.64 (7.89%) | $1.79 | $1.45 | 23.47 M | $483.65 M |
| 01/30/2026 | $1.88 | $1.63 (-13.3%) | $2.00 | $1.55 | 25.45 M | $480.70 M |
| 01/29/2026 | $2.40 | $2.18 (-9.17%) | $2.80 | $1.97 | 63.84 M | $642.89 M |
| 01/28/2026 | $1.77 | $1.93 (9.04%) | $1.94 | $1.68 | 29.52 M | $569.17 M |
| 01/27/2026 | $1.46 | $1.52 (4.11%) | $1.53 | $1.32 | 15.61 M | $448.26 M |
| 01/26/2026 | $1.24 | $1.39 (12.1%) | $1.47 | $1.20 | 26.67 M | $409.92 M |
| 01/23/2026 | $1.02 | $1.14 (11.76%) | $1.14 | $1.00 | 5.52 M | $336.19 M |
| 01/22/2026 | $0.95 | $1.01 (6.88%) | $1.01 | $0.92 | 2.91 M | $297.85 M |
| 01/21/2026 | $1.01 | $0.95 (-6.4%) | $1.01 | $0.92 | 4.09 M | $278.80 M |
| 01/20/2026 | $1.00 | $0.99 (-0.75%) | $1.04 | $0.98 | 3.79 M | $292.69 M |
| 01/16/2026 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.93 | 3.07 M | $283.11 M |
| 01/15/2026 | $0.92 | $1.00 (8.11%) | $1.01 | $0.90 | 6.21 M | $294.85 M |
| 01/14/2026 | $0.94 | $0.92 (-2.04%) | $0.95 | $0.91 | 1.60 M | $271.55 M |
| 01/13/2026 | $0.99 | $0.94 (-4.77%) | $0.99 | $0.92 | 1.66 M | $277.21 M |
| 01/12/2026 | $0.93 | $0.96 (3.23%) | $0.98 | $0.93 | 2.95 M | $283.11 M |
| 01/09/2026 | $0.91 | $0.90 (-1.11%) | $0.93 | $0.90 | 1.21 M | $256.38 M |
| 01/08/2026 | $0.91 | $0.91 (0.31%) | $0.92 | $0.87 | 856.90 K | $259.22 M |
| 01/07/2026 | $0.87 | $0.92 (5.17%) | $0.92 | $0.84 | 1.35 M | $260.65 M |
| 01/06/2026 | $0.88 | $0.87 (-1.14%) | $0.89 | $0.87 | 1.27 M | $247.83 M |
| 01/05/2026 | $0.92 | $0.89 (-3.63%) | $0.96 | $0.87 | 2.26 M | $252.56 M |
| 01/02/2026 | $0.93 | $0.90 (-3.24%) | $0.93 | $0.87 | 1.47 M | $256.35 M |
| 12/31/2025 | $0.94 | $0.92 (-2.43%) | $0.95 | $0.91 | 1.38 M | $262.33 M |
| 12/30/2025 | $0.95 | $0.94 (-0.82%) | $0.97 | $0.93 | 1.20 M | $268.80 M |
| 12/29/2025 | $0.98 | $0.92 (-5.69%) | $0.99 | $0.91 | 2.64 M | $263.27 M |
| 12/26/2025 | $0.95 | $1.00 (5.26%) | $1.02 | $0.94 | 2.16 M | $284.86 M |
| 12/24/2025 | $0.97 | $0.95 (-1.79%) | $0.97 | $0.91 | 916.84 K | $269.96 M |
| 12/23/2025 | $0.95 | $0.95 (0.34%) | $0.97 | $0.93 | 1.62 M | $271.53 M |
| 12/22/2025 | $0.93 | $0.95 (2.15%) | $0.97 | $0.92 | 2.77 M | $270.62 M |
| 12/19/2025 | $0.86 | $0.91 (6.38%) | $0.91 | $0.86 | 1.37 M | $259.22 M |
| 12/18/2025 | $0.86 | $0.86 (-0.72%) | $0.90 | $0.84 | 1.40 M | $244.13 M |
| 12/17/2025 | $0.88 | $0.86 (-2.33%) | $0.88 | $0.84 | 999.10 K | $245.89 M |
| 12/16/2025 | $0.90 | $0.88 (-2.02%) | $0.90 | $0.85 | 1.61 M | $251.19 M |
| 12/15/2025 | $0.89 | $0.90 (1.12%) | $0.90 | $0.86 | 2.28 M | $256.38 M |
| 12/12/2025 | $0.89 | $0.87 (-1.86%) | $0.89 | $0.82 | 1.95 M | $248.06 M |
| 12/11/2025 | $0.85 | $0.88 (2.99%) | $0.88 | $0.84 | 2.13 M | $250.37 M |
| 12/10/2025 | $0.85 | $0.87 (1.62%) | $0.87 | $0.82 | 1.29 M | $246.92 M |
| 12/09/2025 | $0.84 | $0.85 (1.21%) | $0.85 | $0.80 | 1.13 M | $240.96 M |
| 12/08/2025 | $0.82 | $0.83 (1.28%) | $0.89 | $0.80 | 3.69 M | $236.44 M |
| 12/05/2025 | $0.78 | $0.81 (3.85%) | $0.82 | $0.76 | 3.26 M | $237.72 M |
| 12/04/2025 | $0.74 | $0.76 (2.7%) | $0.76 | $0.72 | 1.59 M | $223.38 M |
| 12/03/2025 | $0.71 | $0.73 (2.52%) | $0.74 | $0.71 | 1.48 M | $213.18 M |
| 12/02/2025 | $0.75 | $0.72 (-3.49%) | $0.75 | $0.70 | 1.07 M | $212.06 M |
| 12/01/2025 | $0.72 | $0.75 (4.17%) | $0.75 | $0.71 | 1.41 M | $220.44 M |
| 11/28/2025 | $0.72 | $0.74 (3.12%) | $0.74 | $0.71 | 1.17 M | $217.50 M |
| 11/26/2025 | $0.70 | $0.71 (0.71%) | $0.72 | $0.69 | 900.00 K | $207.21 M |
| 11/25/2025 | $0.64 | $0.70 (9.7%) | $0.70 | $0.63 | 868.40 K | $205.39 M |
| 11/24/2025 | $0.64 | $0.66 (3.7%) | $0.67 | $0.63 | 767.64 K | $194.22 M |
| 11/21/2025 | $0.60 | $0.62 (4.1%) | $0.67 | $0.60 | 1.08 M | $183.58 M |
| 11/20/2025 | $0.67 | $0.61 (-8.82%) | $0.67 | $0.61 | 1.06 M | $180.70 M |
| 11/19/2025 | $0.64 | $0.67 (3.4%) | $0.67 | $0.63 | 1.26 M | $195.60 M |
| 11/18/2025 | $0.62 | $0.63 (0.48%) | $0.65 | $0.61 | 542.00 K | $184.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
