5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+40.09%
3 MONTH PERFORMANCE
+88.16%
6 MONTH PERFORMANCE
+124.91%
YEAR-TO-DATE PERFORMANCE
+146.45%
1 YEAR PERFORMANCE
+108.09%
TRX Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.74 | $0.76 (2.7%) | $0.76 | $0.72 | 1.58 M | $223.38 M |
| 12/03/2025 | $0.71 | $0.73 (2.82%) | $0.74 | $0.71 | 1.48 M | $214.56 M |
| 12/02/2025 | $0.75 | $0.72 (-4%) | $0.75 | $0.70 | 1.07 M | $211.62 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 (2.78%) | $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 |
| 11/17/2025 | $0.66 | $0.62 (-6.28%) | $0.66 | $0.62 | 811.04 K | $182.32 M |
| 11/14/2025 | $0.64 | $0.65 (2.3%) | $0.66 | $0.63 | 736.40 K | $192.43 M |
| 11/13/2025 | $0.69 | $0.67 (-2.73%) | $0.70 | $0.65 | 936.90 K | $198.07 M |
| 11/12/2025 | $0.61 | $0.69 (14.18%) | $0.70 | $0.60 | 2.24 M | $202.81 M |
| 11/11/2025 | $0.63 | $0.62 (-1.57%) | $0.63 | $0.61 | 506.48 K | $182.23 M |
| 11/10/2025 | $0.61 | $0.62 (2.14%) | $0.63 | $0.61 | 971.31 K | $182.23 M |
| 11/07/2025 | $0.57 | $0.60 (4.54%) | $0.60 | $0.57 | 960.63 K | $176.35 M |
| 11/06/2025 | $0.61 | $0.57 (-6.42%) | $0.61 | $0.57 | 763.20 K | $167.53 M |
| 11/05/2025 | $0.55 | $0.60 (7.75%) | $0.64 | $0.55 | 1.54 M | $174.94 M |
| 11/04/2025 | $0.57 | $0.54 (-5.92%) | $0.59 | $0.54 | 1.30 M | $158.75 M |
| 11/03/2025 | $0.62 | $0.59 (-4.87%) | $0.62 | $0.58 | 1.74 M | $173.35 M |
| 10/31/2025 | $0.63 | $0.63 (-0.76%) | $0.64 | $0.62 | 947.61 K | $183.76 M |
| 10/30/2025 | $0.64 | $0.64 (-0.8%) | $0.66 | $0.63 | 905.20 K | $187.02 M |
| 10/29/2025 | $0.68 | $0.64 (-5.36%) | $0.69 | $0.64 | 959.90 K | $188.93 M |
| 10/28/2025 | $0.63 | $0.68 (6.51%) | $0.68 | $0.63 | 948.40 K | $198.57 M |
| 10/27/2025 | $0.68 | $0.66 (-3.24%) | $0.68 | $0.62 | 3.11 M | $193.40 M |
| 10/24/2025 | $0.70 | $0.69 (-0.3%) | $0.72 | $0.68 | 1.69 M | $203.98 M |
| 10/23/2025 | $0.70 | $0.70 (0.93%) | $0.73 | $0.70 | 1.04 M | $206.68 M |
| 10/22/2025 | $0.68 | $0.70 (2.21%) | $0.73 | $0.67 | 2.02 M | $204.27 M |
| 10/21/2025 | $0.73 | $0.71 (-3.72%) | $0.74 | $0.68 | 2.20 M | $207.74 M |
| 10/20/2025 | $0.76 | $0.78 (2.77%) | $0.79 | $0.74 | 1.82 M | $228.20 M |
| 10/17/2025 | $0.79 | $0.72 (-8.38%) | $0.79 | $0.71 | 4.03 M | $212.74 M |
| 10/16/2025 | $0.83 | $0.80 (-3.66%) | $0.83 | $0.77 | 2.58 M | $233.84 M |
| 10/15/2025 | $0.84 | $0.83 (-1.15%) | $0.84 | $0.80 | 2.35 M | $244.04 M |
| 10/14/2025 | $0.78 | $0.83 (5.74%) | $0.85 | $0.77 | 4.19 M | $242.48 M |
| 10/13/2025 | $0.83 | $0.76 (-8.92%) | $0.84 | $0.72 | 3.90 M | $222.20 M |
| 10/10/2025 | $0.79 | $0.81 (2.51%) | $0.82 | $0.76 | 4.72 M | $237.78 M |
| 10/09/2025 | $0.79 | $0.78 (-0.74%) | $0.80 | $0.72 | 5.30 M | $229.14 M |
| 10/08/2025 | $0.75 | $0.79 (4.72%) | $0.81 | $0.69 | 27.80 M | $230.85 M |
| 10/07/2025 | $0.64 | $0.62 (-3.36%) | $0.64 | $0.62 | 779.52 K | $181.79 M |
| 10/06/2025 | $0.64 | $0.63 (-0.98%) | $0.65 | $0.62 | 1.20 M | $186.26 M |
| 10/03/2025 | $0.62 | $0.63 (2.17%) | $0.63 | $0.61 | 1.03 M | $185.76 M |
| 10/02/2025 | $0.63 | $0.62 (-2.05%) | $0.63 | $0.57 | 1.56 M | $181.38 M |
| 10/01/2025 | $0.63 | $0.62 (-0.64%) | $0.63 | $0.61 | 766.31 K | $183.67 M |
| 09/30/2025 | $0.63 | $0.62 (-0.18%) | $0.63 | $0.60 | 840.50 K | $183.38 M |
| 09/29/2025 | $0.62 | $0.63 (0.81%) | $0.63 | $0.60 | 1.60 M | $183.70 M |
| 09/26/2025 | $0.59 | $0.59 (0.31%) | $0.61 | $0.57 | 1.94 M | $173.41 M |
| 09/25/2025 | $0.60 | $0.56 (-6.56%) | $0.60 | $0.56 | 1.94 M | $165.23 M |
| 09/24/2025 | $0.60 | $0.60 (-0.02%) | $0.62 | $0.58 | 1.24 M | $176.32 M |
| 09/23/2025 | $0.64 | $0.60 (-6.27%) | $0.64 | $0.58 | 2.41 M | $176.32 M |
| 09/22/2025 | $0.56 | $0.61 (8.73%) | $0.61 | $0.56 | 2.83 M | $178.97 M |
| 09/19/2025 | $0.52 | $0.54 (4.95%) | $0.56 | $0.52 | 1.37 M | $160.16 M |
| 09/18/2025 | $0.54 | $0.51 (-4.35%) | $0.54 | $0.51 | 1.34 M | $149.90 M |
| 09/17/2025 | $0.52 | $0.52 (-0.25%) | $0.53 | $0.51 | 833.32 K | $152.84 M |
| 09/16/2025 | $0.55 | $0.52 (-5.02%) | $0.55 | $0.51 | 1.40 M | $152.84 M |
| 09/15/2025 | $0.53 | $0.53 (0.42%) | $0.54 | $0.52 | 2.80 M | $155.78 M |
| 09/12/2025 | $0.47 | $0.51 (9%) | $0.51 | $0.45 | 2.36 M | $149.90 M |
| 09/11/2025 | $0.45 | $0.46 (2.62%) | $0.46 | $0.45 | 1.36 M | $135.70 M |
| 09/10/2025 | $0.45 | $0.45 (-0.22%) | $0.47 | $0.44 | 1.69 M | $132.21 M |
| 09/09/2025 | $0.47 | $0.45 (-4.21%) | $0.47 | $0.43 | 2.00 M | $131.62 M |
| 09/08/2025 | $0.41 | $0.46 (11.44%) | $0.47 | $0.41 | 4.11 M | $134.29 M |
| 09/05/2025 | $0.41 | $0.40 (-1.63%) | $0.41 | $0.39 | 855.43 K | $118.95 M |
| 09/04/2025 | $0.41 | $0.40 (-1.93%) | $0.41 | $0.39 | 889.01 K | $118.19 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.
