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
12th Dec 2025 (Fri) 0.8838 0.8873 0.8237 0.8708 78,366
11th Dec 2025 (Thu) 0.865 0.88 0.846 0.8789 146,956
10th Dec 2025 (Wed) 0.846 0.8598 0.82 0.8668 148,771
9th Dec 2025 (Tue) 0.8358 0.8458 0.805 0.8459 124,191
8th Dec 2025 (Mon) 0.82 0.8863 0.7975 0.83 184,211
5th Dec 2025 (Fri) 0.7647 0.82 0.763 0.8088 142,659
4th Dec 2025 (Thu) 0.7203 0.761 0.7203 0.76 85,218
3rd Dec 2025 (Wed) 0.7209 0.7389 0.7194 0.7253 82,357
2nd Dec 2025 (Tue) 0.7279 0.7353 0.7005 0.7215 40,851
1st Dec 2025 (Mon) 0.729 0.745 0.72 0.75 84,902
28th Nov 2025 (Fri) 0.7175 0.7375 0.7101 0.7399 61,268
27th Nov 2025 (Thu) 0.6999 0.7174 0.6975 0.705 70,588
26th Nov 2025 (Wed) 0.6999 0.7174 0.6975 0.705 69,692
25th Nov 2025 (Tue) 0.653 0.699 0.6436 0.6988 71,308
24th Nov 2025 (Mon) 0.638 0.6615 0.638 0.6608 27,238
21st Nov 2025 (Fri) 0.6019 0.6414 0.601 0.6246 79,126
20th Nov 2025 (Thu) 0.6325 0.6655 0.6325 0.6655 896
19th Nov 2025 (Wed) 0.6325 0.6697 0.6301 0.6655 40,487
18th Nov 2025 (Tue) 0.6253 0.6393 0.6166 0.627 17,647
17th Nov 2025 (Mon) 0.651 0.6544 0.621 0.6203 37,781
14th Nov 2025 (Fri) 0.65 0.6599 0.63 0.6547 44,079
13th Nov 2025 (Thu) 0.689 0.6997 0.6521 0.6739 45,661
12th Nov 2025 (Wed) 0.619 0.6987 0.619 0.6915 346,683
11th Nov 2025 (Tue) 0.6257 0.6269 0.6076 0.6201 37,701
10th Nov 2025 (Mon) 0.6199 0.6338 0.6117 0.6241 36,398
7th Nov 2025 (Fri) 0.5801 0.601 0.57 0.5959 80,263
6th Nov 2025 (Thu) 0.6101 0.613 0.571 0.57 30,930
5th Nov 2025 (Wed) 0.57 0.6351 0.57 0.5952 63,148
4th Nov 2025 (Tue) 0.6201 0.6201 0.5898 0.5898 0
3rd Nov 2025 (Mon) 0.6201 0.6201 0.5751 0.5898 130,553
31st Oct 2025 (Fri) 0.6214 0.6349 0.6151 0.6252 32,846
30th Oct 2025 (Thu) 0.6459 0.6572 0.635 0.6363 40,116
29th Oct 2025 (Wed) 0.68 0.68 0.6456 0.6428 31,607
28th Oct 2025 (Tue) 0.635 0.68 0.633 0.6756 47,375
27th Oct 2025 (Mon) 0.6801 0.6803 0.6215 0.658 93,384
24th Oct 2025 (Fri) 0.6928 0.72 0.68 0.694 114,943
23rd Oct 2025 (Thu) 0.6993 0.7279 0.6993 0.7032 39,898
22nd Oct 2025 (Wed) 0.6882 0.7269 0.6689 0.695 98,724
21st Oct 2025 (Tue) 0.7301 0.7301 0.6801 0.7068 86,947
20th Oct 2025 (Mon) 0.7511 0.785 0.74 0.7764 92,510
17th Oct 2025 (Fri) 0.78 0.7899 0.7062 0.7238 281,886
16th Oct 2025 (Thu) 0.8245 0.83 0.7776 0.7956 108,847
15th Oct 2025 (Wed) 0.8358 0.84 0.80 0.8303 120,738
14th Oct 2025 (Tue) 0.78 0.8447 0.77 0.825 203,656
13th Oct 2025 (Mon) 0.835 0.84 0.7222 0.756 631,783
FTSE 100 Latest
Value9,649.03
Change-54.13