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
6th Feb 2026 (Fri) 1.48 1.63 1.48 1.59 404,350
5th Feb 2026 (Thu) 1.53 1.58 1.425 1.44 244,825
4th Feb 2026 (Wed) 1.74 1.75 1.53 1.62 406,361
3rd Feb 2026 (Tue) 1.765 1.765 1.605 1.70 806,643
2nd Feb 2026 (Mon) 1.53 1.79 1.45 1.64 1,227,337
30th Jan 2026 (Fri) 1.87 1.99 1.55 1.63 1,561,926
29th Jan 2026 (Thu) 2.40 2.79 1.97 2.18 3,429,040
28th Jan 2026 (Wed) 1.77 1.89 1.68 1.52 1,730,194
27th Jan 2026 (Tue) 1.46 1.52 1.32 1.52 1,275,379
26th Jan 2026 (Mon) 1.24 1.47 1.20 1.39 1,490,483
23rd Jan 2026 (Fri) 1.00 1.14 1.00 1.14 518,397
22nd Jan 2026 (Thu) 0.945 1.01 0.9237 1.01 218,041
21st Jan 2026 (Wed) 1.01 1.01 0.9174 0.9454 231,968
20th Jan 2026 (Tue) 0.9901 1.04 0.9802 0.9925 170,097
19th Jan 2026 (Mon) 1.00 1.00 0.9321 0.96 137,641
16th Jan 2026 (Fri) 1.00 1.00 0.9321 0.96 137,641
15th Jan 2026 (Thu) 0.9194 1.01 0.9089 0.9998 462,404
14th Jan 2026 (Wed) 0.93 0.94 0.91 0.9208 81,793
13th Jan 2026 (Tue) 0.9849 0.9849 0.924 0.96 65,761
12th Jan 2026 (Mon) 0.93 0.9773 0.93 0.96 160,783
9th Jan 2026 (Fri) 0.921 0.9239 0.899 0.90 25,072
8th Jan 2026 (Thu) 0.8928 0.92 0.877 0.91 55,230
7th Jan 2026 (Wed) 0.8705 0.911 0.848 0.915 92,371
6th Jan 2026 (Tue) 0.885 0.8899 0.8703 0.87 155,719
5th Jan 2026 (Mon) 0.92 0.9518 0.8711 0.8866 94,055
2nd Jan 2026 (Fri) 0.9299 0.9299 0.8671 0.8999 55,483
1st Jan 2026 (Thu) 0.9493 0.9493 0.906 0.9209 117,989
31st Dec 2025 (Wed) 0.9493 0.9493 0.906 0.9209 117,989
30th Dec 2025 (Tue) 0.95 0.965 0.9375 0.9436 55,472
29th Dec 2025 (Mon) 0.9638 0.99 0.91 0.9242 157,813
26th Dec 2025 (Fri) 0.9552 1.02 0.943 1.00 206,989
25th Dec 2025 (Thu) 0.95 0.95 0.9146 0.9477 54,569
24th Dec 2025 (Wed) 0.95 0.95 0.9146 0.9477 54,569
23rd Dec 2025 (Tue) 0.9397 0.97 0.927 0.9532 141,304
22nd Dec 2025 (Mon) 0.9201 0.969 0.9201 0.95 143,160
19th Dec 2025 (Fri) 0.8799 0.90 0.871 0.91 130,482
18th Dec 2025 (Thu) 0.85 0.8963 0.8401 0.857 118,325
17th Dec 2025 (Wed) 0.88 0.88 0.8476 0.8632 64,521
16th Dec 2025 (Tue) 0.8991 0.8991 0.857 0.8818 76,758
15th Dec 2025 (Mon) 0.8765 0.90 0.8614 0.90 180,032
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
FTSE 100 Latest
Value10,369.75
Change60.53