Canada markets open in 3 hours 17 minutes

TRX Gold Corporation (TNX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.63000.0000 (0.00%)
At close: 02:44PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.62000.63000.62000.63000.63005,100
Jan 27, 20230.66000.66000.63000.63000.630013,400
Jan 26, 20230.64000.66000.64000.66000.660022,600
Jan 25, 20230.64000.65000.62000.65000.65009,900
Jan 24, 20230.67000.67000.62000.62000.620024,600
Jan 23, 20230.66000.68000.66000.68000.680037,500
Jan 20, 20230.61000.67000.61000.64000.640059,500
Jan 19, 20230.57000.63000.56000.61000.610025,200
Jan 18, 20230.58000.59000.58000.58000.580013,300
Jan 17, 20230.56000.58000.56000.58000.580036,000
Jan 16, 20230.58000.58000.55000.55000.550028,600
Jan 13, 20230.51000.57000.51000.56000.5600140,700
Jan 12, 20230.50000.52000.49000.52000.520049,100
Jan 11, 20230.49000.50000.49000.50000.500012,600
Jan 10, 20230.49000.49000.48000.49000.490015,200
Jan 09, 20230.48000.50000.48000.48000.480037,200
Jan 06, 20230.46000.49000.46000.48000.480030,700
Jan 05, 20230.48000.48000.47000.47000.470012,000
Jan 04, 20230.48000.50000.48000.48000.480027,400
Jan 03, 20230.45000.46000.45000.46000.460044,900
Dec 30, 20220.47000.47000.45000.45000.450030,400
Dec 29, 20220.48000.48000.48000.48000.4800-
Dec 28, 20220.47000.50000.47000.48000.480039,300
Dec 23, 20220.47000.48000.47000.47000.470012,100
Dec 22, 20220.45000.46000.45000.46000.46007,400
Dec 21, 20220.45000.45000.45000.45000.45002,000
Dec 20, 20220.45000.45000.45000.45000.45001,500
Dec 19, 20220.44000.45000.44000.44000.44004,600
Dec 16, 20220.44000.48000.44000.46000.460023,000
Dec 15, 20220.46000.48000.45000.45000.450021,000
Dec 14, 20220.44000.46000.44000.46000.460029,700
Dec 13, 20220.43000.44000.43000.44000.440030,100
Dec 12, 20220.45000.45000.43000.43000.430013,500
Dec 09, 20220.43000.44000.43000.44000.440034,400
Dec 08, 20220.45000.45000.45000.45000.45001,700
Dec 07, 20220.44000.44000.44000.44000.44007,600
Dec 06, 20220.45000.46000.44000.45000.450050,500
Dec 05, 20220.47000.47000.46000.46000.460013,000
Dec 02, 20220.47000.47000.47000.47000.47003,200
Dec 01, 20220.45000.47000.45000.46000.460049,100
Nov 30, 20220.45000.46000.45000.45000.450011,800
Nov 29, 20220.47000.47000.46000.46000.460024,900
Nov 28, 20220.47000.47000.47000.47000.47001,500
Nov 25, 20220.46000.48000.46000.47000.470015,200
Nov 24, 20220.48000.48000.47000.47000.47002,700
Nov 23, 20220.50000.50000.50000.50000.5000500
Nov 22, 20220.49000.49000.49000.49000.49001,000
Nov 21, 20220.49000.49000.48000.48000.48005,200
Nov 18, 20220.49000.50000.48000.48000.48009,500
Nov 17, 20220.49000.49000.48000.48000.48008,500
Nov 16, 20220.50000.51000.49000.49000.49004,000
Nov 15, 20220.49000.51000.49000.50000.500017,700
Nov 14, 20220.49000.49000.48000.49000.49005,900
Nov 11, 20220.52000.52000.49000.49000.490013,600
Nov 10, 20220.49000.51000.49000.49000.490024,200
Nov 09, 20220.49000.49000.45000.48000.480053,400
Nov 08, 20220.50000.51000.49000.51000.510010,000
Nov 07, 20220.51000.51000.50000.50000.50005,000
Nov 04, 20220.50000.52000.50000.50000.500010,000
Nov 03, 20220.48000.48000.48000.48000.48001,000
Nov 02, 20220.46000.50000.46000.49000.490030,900
Nov 01, 20220.53000.53000.51000.51000.51001,600
Oct 31, 20220.51000.51000.51000.51000.51002,000
Oct 28, 20220.54000.55000.52000.53000.530010,300
Oct 27, 20220.55000.55000.55000.55000.5500500
Oct 26, 20220.55000.55000.53000.53000.530031,800
Oct 25, 20220.52000.54000.52000.54000.54002,500
Oct 24, 20220.48000.53000.48000.51000.510010,400
Oct 21, 20220.52000.52000.52000.52000.520019,500
Oct 20, 20220.55000.55000.53000.53000.53001,200
Oct 19, 20220.54000.54000.54000.54000.54001,200
Oct 18, 20220.53000.53000.53000.53000.5300-
Oct 17, 20220.56000.56000.53000.53000.53004,500
Oct 14, 20220.55000.55000.53000.54000.54009,300
Oct 13, 20220.55000.56000.55000.56000.56001,000
Oct 12, 20220.57000.57000.56000.57000.57002,200
Oct 11, 20220.61000.61000.54000.54000.540010,000
Oct 07, 20220.58000.58000.57000.57000.57001,500
Oct 06, 20220.60000.60000.60000.60000.6000-
Oct 05, 20220.60000.61000.60000.60000.60003,000
Oct 04, 20220.59000.60000.59000.60000.600020,200
Oct 03, 20220.57000.58000.55000.57000.570020,600
Sept 30, 20220.52000.54000.52000.54000.540013,200
Sept 29, 20220.54000.54000.50000.50000.500022,400
Sept 28, 20220.54000.54000.53000.53000.53003,600
Sept 27, 20220.52000.52000.52000.52000.52009,900
Sept 26, 20220.51000.52000.50000.51000.510024,700
Sept 23, 20220.58000.58000.51000.51000.510016,700
Sept 22, 20220.57000.57000.57000.57000.57006,500
Sept 21, 20220.56000.57000.56000.57000.57005,000
Sept 20, 20220.57000.57000.55000.56000.560031,500
Sept 19, 20220.63000.63000.57000.57000.570027,500
Sept 16, 20220.61000.62000.60000.61000.61009,200
Sept 15, 20220.63000.63000.62000.62000.62004,800
Sept 14, 20220.63000.63000.63000.63000.63001,300
Sept 13, 20220.65000.65000.63000.63000.630014,400
Sept 12, 20220.65000.65000.65000.65000.65003,300
Sept 09, 20220.62000.63000.62000.63000.63006,000
Sept 08, 20220.62000.62000.62000.62000.6200-
Sept 07, 20220.62000.63000.62000.62000.62009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...