5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
-16.46%
6 MONTH PERFORMANCE
-21.13%
YEAR-TO-DATE PERFORMANCE
+7.49%
1 YEAR PERFORMANCE
-13.54%
TRX Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.34 | $0.33 (-2.94%) | $0.34 | $0.33 | 213,102 | $95.96 M |
| 01/13/2025 | $0.35 | $0.33 (-5.49%) | $0.35 | $0.33 | 279,660 | $96.19 M |
| 01/10/2025 | $0.34 | $0.34 (-0.82%) | $0.35 | $0.33 | 486,768 | $98.06 M |
| 01/08/2025 | $0.32 | $0.33 (5.38%) | $0.34 | $0.32 | 431,212 | $97.39 M |
| 01/07/2025 | $0.32 | $0.32 (-0.75%) | $0.32 | $0.31 | 325,939 | $92.36 M |
| 01/06/2025 | $0.33 | $0.32 (-3.45%) | $0.34 | $0.31 | 476,102 | $92.65 M |
| 01/03/2025 | $0.32 | $0.32 (0.09%) | $0.32 | $0.31 | 468,799 | $93.14 M |
| 01/02/2025 | $0.31 | $0.32 (2.73%) | $0.32 | $0.31 | 560,132 | $91.77 M |
| 12/31/2024 | $0.30 | $0.31 (0.99%) | $0.31 | $0.30 | 519,022 | $89.27 M |
| 12/30/2024 | $0.30 | $0.30 (-0.63%) | $0.31 | $0.29 | 631,500 | $87.12 M |
| 12/27/2024 | $0.30 | $0.30 (-0.46%) | $0.31 | $0.30 | 942,333 | $87.99 M |
| 12/26/2024 | $0.30 | $0.30 (3.08%) | $0.31 | $0.30 | 698,762 | $88.43 M |
| 12/24/2024 | $0.30 | $0.29 (-0.17%) | $0.30 | $0.29 | 294,541 | $85.64 M |
| 12/23/2024 | $0.29 | $0.29 (-2.49%) | $0.30 | $0.29 | 570,170 | $83.08 M |
| 12/20/2024 | $0.31 | $0.30 (-3.48%) | $0.32 | $0.29 | 1.19 M | $87.01 M |
| 12/19/2024 | $0.32 | $0.31 (-4.21%) | $0.33 | $0.31 | 512,756 | $89.42 M |
| 12/18/2024 | $0.33 | $0.32 (-4.52%) | $0.33 | $0.31 | 527,953 | $91.63 M |
| 12/17/2024 | $0.33 | $0.33 (-0.21%) | $0.34 | $0.33 | 200,800 | $96.34 M |
| 12/16/2024 | $0.34 | $0.33 (-2.82%) | $0.34 | $0.33 | 740,237 | $96.08 M |
| 12/13/2024 | $0.34 | $0.34 (-1.35%) | $0.35 | $0.33 | 674,732 | $97.53 M |
| 12/12/2024 | $0.35 | $0.34 (-1.77%) | $0.35 | $0.34 | 1.79 M | $99.97 M |
| 12/11/2024 | $0.34 | $0.36 (3.29%) | $0.36 | $0.34 | 288,586 | $103.23 M |
| 12/10/2024 | $0.35 | $0.35 (-1.14%) | $0.35 | $0.34 | 480,900 | $100.61 M |
| 12/09/2024 | $0.35 | $0.35 (-0.28%) | $0.36 | $0.35 | 410,500 | $101.78 M |
| 12/06/2024 | $0.37 | $0.35 (-5.41%) | $0.37 | $0.35 | 304,644 | $101.78 M |
| 12/05/2024 | $0.37 | $0.35 (-4.89%) | $0.37 | $0.35 | 520,335 | $102.33 M |
| 12/04/2024 | $0.35 | $0.36 (3.89%) | $0.37 | $0.35 | 499,971 | $105.73 M |
| 12/03/2024 | $0.35 | $0.35 (0.2%) | $0.35 | $0.35 | 250,000 | $101.98 M |
| 12/02/2024 | $0.36 | $0.35 (-3.06%) | $0.37 | $0.35 | 662,208 | $101.49 M |
| 11/29/2024 | $0.36 | $0.36 (-1.25%) | $0.36 | $0.35 | 238,000 | $103.38 M |
| 11/27/2024 | $0.36 | $0.35 (-2.06%) | $0.36 | $0.35 | 202,093 | $102.53 M |
| 11/26/2024 | $0.35 | $0.35 (-0.43%) | $0.35 | $0.35 | 423,533 | $101.84 M |
| 11/25/2024 | $0.36 | $0.35 (-1.74%) | $0.36 | $0.35 | 439,748 | $102.01 M |
| 11/22/2024 | $0.36 | $0.36 (0.06%) | $0.37 | $0.36 | 319,136 | $104.74 M |
| 11/21/2024 | $0.36 | $0.35 (-0.48%) | $0.36 | $0.35 | 483,374 | $102.97 M |
| 11/20/2024 | $0.36 | $0.36 (-1.11%) | $0.36 | $0.36 | 302,581 | $103.52 M |
| 11/19/2024 | $0.36 | $0.36 (-0.69%) | $0.36 | $0.36 | 306,289 | $103.96 M |
| 11/18/2024 | $0.36 | $0.36 (0.72%) | $0.37 | $0.36 | 369,237 | $105.44 M |
| 11/15/2024 | $0.37 | $0.36 (-2.73%) | $0.38 | $0.36 | 274,322 | $104.66 M |
| 11/14/2024 | $0.37 | $0.37 (-1.05%) | $0.37 | $0.37 | 345,800 | $106.46 M |
| 11/13/2024 | $0.38 | $0.37 (-2.13%) | $0.38 | $0.37 | 267,028 | $108.15 M |
| 11/12/2024 | $0.37 | $0.37 (0.07%) | $0.38 | $0.36 | 527,231 | $107.08 M |
| 11/11/2024 | $0.37 | $0.36 (-2.08%) | $0.37 | $0.35 | 766,234 | $105.35 M |
| 11/08/2024 | $0.38 | $0.37 (-1.77%) | $0.38 | $0.37 | 284,369 | $108.26 M |
| 11/07/2024 | $0.38 | $0.38 (0.08%) | $0.39 | $0.38 | 294,400 | $111.90 M |
| 11/06/2024 | $0.37 | $0.38 (1.32%) | $0.38 | $0.36 | 456,600 | $109.08 M |
| 11/05/2024 | $0.38 | $0.38 (-2.27%) | $0.39 | $0.37 | 441,371 | $109.11 M |
| 11/04/2024 | $0.39 | $0.38 (-2.05%) | $0.40 | $0.38 | 601,816 | $111.08 M |
| 11/01/2024 | $0.40 | $0.39 (-1.86%) | $0.41 | $0.39 | 332,525 | $114.15 M |
| 10/31/2024 | $0.40 | $0.40 (1.17%) | $0.41 | $0.40 | 379,100 | $117.68 M |
| 10/30/2024 | $0.41 | $0.40 (-1.71%) | $0.41 | $0.39 | 792,600 | $117.19 M |
| 10/29/2024 | $0.41 | $0.40 (-2.41%) | $0.41 | $0.40 | 213,132 | $116.35 M |
| 10/28/2024 | $0.42 | $0.40 (-4.14%) | $0.42 | $0.39 | 644,212 | $117.07 M |
| 10/25/2024 | $0.41 | $0.42 (2.43%) | $0.42 | $0.40 | 510,363 | $121.40 M |
| 10/24/2024 | $0.42 | $0.41 (-1.83%) | $0.42 | $0.40 | 937,630 | $118.47 M |
| 10/23/2024 | $0.41 | $0.39 (-3.78%) | $0.41 | $0.39 | 543,200 | $114.72 M |
| 10/22/2024 | $0.42 | $0.41 (-2.38%) | $0.42 | $0.41 | 549,709 | $119.23 M |
| 10/21/2024 | $0.41 | $0.41 (-0.27%) | $0.42 | $0.40 | 565,200 | $119.25 M |
| 10/18/2024 | $0.39 | $0.41 (5.38%) | $0.42 | $0.39 | 717,400 | $119.52 M |
| 10/17/2024 | $0.39 | $0.40 (1.31%) | $0.40 | $0.39 | 253,373 | $114.89 M |
| 10/16/2024 | $0.40 | $0.40 (-0.35%) | $0.40 | $0.39 | 333,982 | $114.98 M |
| 10/15/2024 | $0.39 | $0.40 (1.28%) | $0.40 | $0.38 | 230,919 | $114.86 M |