Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trx Gold Corp (TRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3383 0.3386 0.33 0.3373 50,733
17th Jul 2025 (Thu) 0.3456 0.347 0.3388 0.3448 21,992
16th Jul 2025 (Wed) 0.3458 0.3458 0.34 0.344 67,213
15th Jul 2025 (Tue) 0.3436 0.3436 0.3316 0.3394 28,838
14th Jul 2025 (Mon) 0.342 0.345 0.3314 0.339 39,218
11th Jul 2025 (Fri) 0.3378 0.3443 0.3371 0.3401 19,379
10th Jul 2025 (Thu) 0.33 0.3369 0.3277 0.3362 12,371
9th Jul 2025 (Wed) 0.3327 0.3366 0.3313 0.3339 6,002
8th Jul 2025 (Tue) 0.3422 0.3451 0.333 0.333 14,294
7th Jul 2025 (Mon) 0.34 0.3448 0.34 0.3421 3,097
4th Jul 2025 (Fri) 0.3301 0.334 0.3288 0.3325 7,405
3rd Jul 2025 (Thu) 0.3301 0.334 0.3288 0.3325 7,405
2nd Jul 2025 (Wed) 0.3322 0.3322 0.3251 0.3285 8,512
1st Jul 2025 (Tue) 0.335 0.3362 0.3334 0.334 3,666
30th Jun 2025 (Mon) 0.3259 0.3315 0.3259 0.335 23,361
27th Jun 2025 (Fri) 0.3258 0.3258 0.3203 0.324 23,432
26th Jun 2025 (Thu) 0.3331 0.3346 0.33 0.33 14,981
25th Jun 2025 (Wed) 0.335 0.335 0.3278 0.3286 47,461
24th Jun 2025 (Tue) 0.3402 0.3402 0.3353 0.3364 20,334
23rd Jun 2025 (Mon) 0.3402 0.3596 0.3381 0.3539 74,699
20th Jun 2025 (Fri) 0.34 0.3444 0.334 0.334 4,778
19th Jun 2025 (Thu) 0.3399 0.34 0.3378 0.3389 979
18th Jun 2025 (Wed) 0.3399 0.34 0.3378 0.3389 979
17th Jun 2025 (Tue) 0.3436 0.3436 0.338 0.34 35,563
16th Jun 2025 (Mon) 0.3423 0.3423 0.3403 0.3418 3,916
13th Jun 2025 (Fri) 0.346 0.349 0.3362 0.34 5,232
12th Jun 2025 (Thu) 0.3457 0.3461 0.3364 0.3396 43,648
11th Jun 2025 (Wed) 0.3399 0.3403 0.336 0.3388 7,693
10th Jun 2025 (Tue) 0.3479 0.3479 0.34 0.3435 4,531
9th Jun 2025 (Mon) 0.3416 0.345 0.34 0.3436 18,389
6th Jun 2025 (Fri) 0.342 0.342 0.336 0.3385 6,841
5th Jun 2025 (Thu) 0.34 0.3514 0.34 0.3457 63,067
4th Jun 2025 (Wed) 0.3446 0.3446 0.333 0.3364 12,500
3rd Jun 2025 (Tue) 0.35 0.35 0.33 0.3366 35,607
2nd Jun 2025 (Mon) 0.335 0.3464 0.335 0.347 46,750
30th May 2025 (Fri) 0.33 0.3311 0.3289 0.3289 3,496
29th May 2025 (Thu) 0.34 0.342 0.3312 0.335 7,123
28th May 2025 (Wed) 0.33 0.335 0.33 0.335 33,507
27th May 2025 (Tue) 0.315 0.3282 0.315 0.3282 17,105
26th May 2025 (Mon) 0.3183 0.3183 0.3183 0.3183 0
24th May 2025 (Sat) 0.3131 0.319 0.3131 0.3183 27,956
23rd May 2025 (Fri) 0.3131 0.319 0.3131 0.319 27,956
22nd May 2025 (Thu) 0.3108 0.3112 0.3108 0.3112 4,179
21st May 2025 (Wed) 0.311 0.311 0.31 0.31 13,902
20th May 2025 (Tue) 0.306 0.3068 0.3025 0.3025 19,915
19th May 2025 (Mon) 0.305 0.3051 0.305 0.3051 17,061
FTSE 100 Latest
Value8,992.12
Change19.48