-
5 DAY PERFORMANCE
-1.67% -
1 MONTH PERFORMANCE
-12.41% -
3 MONTH PERFORMANCE
-7.17% -
6 MONTH PERFORMANCE
-24.37% -
YEAR-TO-DATE PERFORMANCE
-5.30% -
1 YEAR PERFORMANCE
-2.96%
TRX Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.36 | $0.36 (0.72%) | $0.37 | $0.36 | 365,654 | $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 |
| 10/14/2024 | $0.40 | $0.39 (-1.61%) | $0.40 | $0.39 | 468,492 | $113.58 M |
| 10/11/2024 | $0.39 | $0.40 (1.33%) | $0.40 | $0.39 | 416,808 | $115.47 M |
| 10/10/2024 | $0.38 | $0.38 (0.29%) | $0.39 | $0.38 | 242,700 | $111.55 M |
| 10/09/2024 | $0.39 | $0.38 (-1.92%) | $0.39 | $0.38 | 463,146 | $111.23 M |
| 10/08/2024 | $0.39 | $0.39 (-0.03%) | $0.39 | $0.39 | 282,900 | $113.41 M |
| 10/07/2024 | $0.40 | $0.39 (-1.24%) | $0.40 | $0.39 | 214,642 | $113.44 M |
| 10/04/2024 | $0.40 | $0.40 (-1.5%) | $0.41 | $0.39 | 248,303 | $114.86 M |
| 10/03/2024 | $0.41 | $0.41 (-0.47%) | $0.41 | $0.40 | 145,307 | $117.80 M |
| 10/02/2024 | $0.40 | $0.41 (1.11%) | $0.41 | $0.40 | 136,356 | $118.91 M |
| 10/01/2024 | $0.40 | $0.40 (1.1%) | $0.41 | $0.39 | 666,116 | $117.60 M |
| 09/30/2024 | $0.39 | $0.39 (-0.58%) | $0.40 | $0.39 | 269,344 | $113.99 M |
| 09/27/2024 | $0.40 | $0.40 (0.68%) | $0.40 | $0.40 | 247,115 | $115.85 M |
| 09/26/2024 | $0.40 | $0.39 (-1.99%) | $0.40 | $0.39 | 378,540 | $114.57 M |
| 09/25/2024 | $0.41 | $0.40 (-2.25%) | $0.41 | $0.40 | 386,700 | $115.12 M |
| 09/24/2024 | $0.40 | $0.41 (2.86%) | $0.41 | $0.38 | 1.14 M | $118.15 M |
| 09/23/2024 | $0.40 | $0.40 (-1.25%) | $0.41 | $0.39 | 272,900 | $114.86 M |
| 09/20/2024 | $0.41 | $0.41 (-0.63%) | $0.42 | $0.41 | 150,049 | $119.63 M |
| 09/19/2024 | $0.41 | $0.41 (0.9%) | $0.41 | $0.40 | 440,404 | $120.53 M |
| 09/18/2024 | $0.42 | $0.40 (-3.74%) | $0.42 | $0.40 | 466,500 | $116.84 M |
| 09/17/2024 | $0.41 | $0.41 (0.73%) | $0.42 | $0.40 | 425,539 | $120.10 M |
| 09/16/2024 | $0.41 | $0.40 (-1.87%) | $0.42 | $0.40 | 361,850 | $117.57 M |
| 09/13/2024 | $0.39 | $0.41 (6.46%) | $0.43 | $0.39 | 1.04 M | $119.81 M |
| 09/12/2024 | $0.38 | $0.39 (2.67%) | $0.39 | $0.37 | 262,163 | $111.96 M |
| 09/11/2024 | $0.37 | $0.38 (0.67%) | $0.38 | $0.37 | 85,024 | $109.05 M |
| 09/10/2024 | $0.38 | $0.37 (-1.5%) | $0.38 | $0.37 | 306,720 | $108.84 M |
| 09/09/2024 | $0.38 | $0.38 (1.11%) | $0.38 | $0.38 | 169,869 | $110.25 M |
| 09/06/2024 | $0.38 | $0.38 (-0.76%) | $0.38 | $0.37 | 234,777 | $110.01 M |
| 09/05/2024 | $0.39 | $0.38 (-1.93%) | $0.39 | $0.38 | 187,407 | $110.65 M |
| 09/04/2024 | $0.38 | $0.38 (0.5%) | $0.39 | $0.38 | 249,287 | $111.08 M |
| 09/03/2024 | $0.38 | $0.38 (-0.34%) | $0.39 | $0.38 | 221,392 | $110.76 M |
| 08/30/2024 | $0.39 | $0.39 (-0.64%) | $0.40 | $0.39 | 251,878 | $113.44 M |
| 08/29/2024 | $0.40 | $0.40 (0.05%) | $0.40 | $0.39 | 48,200 | $114.92 M |
| 08/28/2024 | $0.39 | $0.39 (0.69%) | $0.40 | $0.39 | 155,851 | $114.19 M |
| 08/27/2024 | $0.40 | $0.40 (-0.93%) | $0.40 | $0.39 | 293,462 | $115.24 M |
| 08/26/2024 | $0.41 | $0.40 (-1.72%) | $0.41 | $0.40 | 197,400 | $116.32 M |
| 08/23/2024 | $0.40 | $0.40 (1.2%) | $0.41 | $0.39 | 233,900 | $117.71 M |
| 08/22/2024 | $0.40 | $0.39 (-1.98%) | $0.40 | $0.39 | 141,200 | $114.02 M |
| 08/21/2024 | $0.38 | $0.40 (6.14%) | $0.40 | $0.38 | 501,626 | $116.30 M |
| 08/20/2024 | $0.39 | $0.38 (-3.3%) | $0.40 | $0.38 | 584,300 | $109.95 M |
| 08/19/2024 | $0.40 | $0.39 (-1.9%) | $0.41 | $0.38 | 676,600 | $112.77 M |