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
19th Sep 2025 (Fri) 0.5171 0.5573 0.5171 0.5449 59,834
18th Sep 2025 (Thu) 0.5354 0.5354 0.505 0.5121 150,405
17th Sep 2025 (Wed) 0.5176 0.5294 0.5122 0.5187 52,249
16th Sep 2025 (Tue) 0.5441 0.5445 0.5101 0.5224 124,246
15th Sep 2025 (Mon) 0.529 0.5445 0.5201 0.5322 175,309
12th Sep 2025 (Fri) 0.466 0.5099 0.4512 0.5099 220,107
11th Sep 2025 (Thu) 0.4508 0.4649 0.446 0.4617 62,025
10th Sep 2025 (Wed) 0.4601 0.4606 0.4373 0.4498 90,250
9th Sep 2025 (Tue) 0.469 0.469 0.4344 0.4478 131,885
8th Sep 2025 (Mon) 0.4101 0.4661 0.4101 0.4569 392,840
5th Sep 2025 (Fri) 0.4101 0.4101 0.395 0.4047 58,564
4th Sep 2025 (Thu) 0.4078 0.4078 0.3902 0.4021 64,497
3rd Sep 2025 (Wed) 0.3812 0.4148 0.3812 0.4076 55,602
2nd Sep 2025 (Tue) 0.3727 0.3879 0.3725 0.3871 104,956
1st Sep 2025 (Mon) 0.3605 0.37 0.356 0.37 68,399
29th Aug 2025 (Fri) 0.3605 0.37 0.356 0.37 68,399
28th Aug 2025 (Thu) 0.3545 0.36 0.3521 0.3573 16,915
27th Aug 2025 (Wed) 0.3549 0.357 0.3504 0.3568 64,780
26th Aug 2025 (Tue) 0.3499 0.3548 0.3462 0.3501 5,738
25th Aug 2025 (Mon) 0.3502 0.3502 0.3427 0.3485 19,759
22nd Aug 2025 (Fri) 0.3403 0.36 0.3403 0.3477 36,526
21st Aug 2025 (Thu) 0.3365 0.3408 0.3365 0.3403 63,156
20th Aug 2025 (Wed) 0.3419 0.3419 0.325 0.3352 56,117
19th Aug 2025 (Tue) 0.3551 0.3551 0.3433 0.3426 29,473
18th Aug 2025 (Mon) 0.355 0.3568 0.349 0.3534 9,966
15th Aug 2025 (Fri) 0.36 0.36 0.35 0.3531 33,040
14th Aug 2025 (Thu) 0.36 0.3601 0.3515 0.3581 9,035
13th Aug 2025 (Wed) 0.369 0.37 0.35 0.3575 87,849
12th Aug 2025 (Tue) 0.373 0.373 0.36 0.369 22,584
11th Aug 2025 (Mon) 0.37 0.3737 0.37 0.3735 12,640
8th Aug 2025 (Fri) 0.365 0.3735 0.365 0.37 20,414
7th Aug 2025 (Thu) 0.36 0.3636 0.36 0.3636 10,231
6th Aug 2025 (Wed) 0.3501 0.3542 0.3498 0.3528 17,708
5th Aug 2025 (Tue) 0.35 0.35 0.346 0.3486 13,283
4th Aug 2025 (Mon) 0.343 0.3553 0.3426 0.352 18,620
1st Aug 2025 (Fri) 0.343 0.3499 0.3425 0.3494 8,065
31st Jul 2025 (Thu) 0.35 0.3516 0.343 0.3519 18,829
30th Jul 2025 (Wed) 0.3499 0.352 0.34 0.3446 22,518
29th Jul 2025 (Tue) 0.353 0.353 0.3461 0.3466 4,567
28th Jul 2025 (Mon) 0.3604 0.3604 0.3475 0.3513 36,468
25th Jul 2025 (Fri) 0.38 0.38 0.3351 0.3635 70,716
24th Jul 2025 (Thu) 0.371 0.3813 0.371 0.3809 70,656
23rd Jul 2025 (Wed) 0.3746 0.375 0.3683 0.3732 37,703
22nd Jul 2025 (Tue) 0.367 0.375 0.365 0.375 109,599
FTSE 100 Latest
Value9,229.08
Change12.41