TRX Gold Corporation (TNX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6300

0.0000

(0.00%)

At close: 02:44PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.6200	0.6300	0.6200	0.6300	0.6300	5,100
Jan 27, 2023	0.6600	0.6600	0.6300	0.6300	0.6300	13,400
Jan 26, 2023	0.6400	0.6600	0.6400	0.6600	0.6600	22,600
Jan 25, 2023	0.6400	0.6500	0.6200	0.6500	0.6500	9,900
Jan 24, 2023	0.6700	0.6700	0.6200	0.6200	0.6200	24,600
Jan 23, 2023	0.6600	0.6800	0.6600	0.6800	0.6800	37,500
Jan 20, 2023	0.6100	0.6700	0.6100	0.6400	0.6400	59,500
Jan 19, 2023	0.5700	0.6300	0.5600	0.6100	0.6100	25,200
Jan 18, 2023	0.5800	0.5900	0.5800	0.5800	0.5800	13,300
Jan 17, 2023	0.5600	0.5800	0.5600	0.5800	0.5800	36,000
Jan 16, 2023	0.5800	0.5800	0.5500	0.5500	0.5500	28,600
Jan 13, 2023	0.5100	0.5700	0.5100	0.5600	0.5600	140,700
Jan 12, 2023	0.5000	0.5200	0.4900	0.5200	0.5200	49,100
Jan 11, 2023	0.4900	0.5000	0.4900	0.5000	0.5000	12,600
Jan 10, 2023	0.4900	0.4900	0.4800	0.4900	0.4900	15,200
Jan 09, 2023	0.4800	0.5000	0.4800	0.4800	0.4800	37,200
Jan 06, 2023	0.4600	0.4900	0.4600	0.4800	0.4800	30,700
Jan 05, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	12,000
Jan 04, 2023	0.4800	0.5000	0.4800	0.4800	0.4800	27,400
Jan 03, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	44,900
Dec 30, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	30,400
Dec 29, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 28, 2022	0.4700	0.5000	0.4700	0.4800	0.4800	39,300
Dec 23, 2022	0.4700	0.4800	0.4700	0.4700	0.4700	12,100
Dec 22, 2022	0.4500	0.4600	0.4500	0.4600	0.4600	7,400
Dec 21, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Dec 20, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Dec 19, 2022	0.4400	0.4500	0.4400	0.4400	0.4400	4,600
Dec 16, 2022	0.4400	0.4800	0.4400	0.4600	0.4600	23,000
Dec 15, 2022	0.4600	0.4800	0.4500	0.4500	0.4500	21,000
Dec 14, 2022	0.4400	0.4600	0.4400	0.4600	0.4600	29,700
Dec 13, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	30,100
Dec 12, 2022	0.4500	0.4500	0.4300	0.4300	0.4300	13,500
Dec 09, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	34,400
Dec 08, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	1,700
Dec 07, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	7,600
Dec 06, 2022	0.4500	0.4600	0.4400	0.4500	0.4500	50,500
Dec 05, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	13,000
Dec 02, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	3,200
Dec 01, 2022	0.4500	0.4700	0.4500	0.4600	0.4600	49,100
Nov 30, 2022	0.4500	0.4600	0.4500	0.4500	0.4500	11,800
Nov 29, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	24,900
Nov 28, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
Nov 25, 2022	0.4600	0.4800	0.4600	0.4700	0.4700	15,200
Nov 24, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	2,700
Nov 23, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	500
Nov 22, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Nov 21, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	5,200
Nov 18, 2022	0.4900	0.5000	0.4800	0.4800	0.4800	9,500
Nov 17, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	8,500
Nov 16, 2022	0.5000	0.5100	0.4900	0.4900	0.4900	4,000
Nov 15, 2022	0.4900	0.5100	0.4900	0.5000	0.5000	17,700
Nov 14, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	5,900
Nov 11, 2022	0.5200	0.5200	0.4900	0.4900	0.4900	13,600
Nov 10, 2022	0.4900	0.5100	0.4900	0.4900	0.4900	24,200
Nov 09, 2022	0.4900	0.4900	0.4500	0.4800	0.4800	53,400
Nov 08, 2022	0.5000	0.5100	0.4900	0.5100	0.5100	10,000
Nov 07, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	5,000
Nov 04, 2022	0.5000	0.5200	0.5000	0.5000	0.5000	10,000
Nov 03, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Nov 02, 2022	0.4600	0.5000	0.4600	0.4900	0.4900	30,900
Nov 01, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	1,600
Oct 31, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Oct 28, 2022	0.5400	0.5500	0.5200	0.5300	0.5300	10,300
Oct 27, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	500
Oct 26, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	31,800
Oct 25, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	2,500
Oct 24, 2022	0.4800	0.5300	0.4800	0.5100	0.5100	10,400
Oct 21, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	19,500
Oct 20, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	1,200
Oct 19, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,200
Oct 18, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 17, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	4,500
Oct 14, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	9,300
Oct 13, 2022	0.5500	0.5600	0.5500	0.5600	0.5600	1,000
Oct 12, 2022	0.5700	0.5700	0.5600	0.5700	0.5700	2,200
Oct 11, 2022	0.6100	0.6100	0.5400	0.5400	0.5400	10,000
Oct 07, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	1,500
Oct 06, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 05, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	3,000
Oct 04, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	20,200
Oct 03, 2022	0.5700	0.5800	0.5500	0.5700	0.5700	20,600
Sept 30, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	13,200
Sept 29, 2022	0.5400	0.5400	0.5000	0.5000	0.5000	22,400
Sept 28, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	3,600
Sept 27, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	9,900
Sept 26, 2022	0.5100	0.5200	0.5000	0.5100	0.5100	24,700
Sept 23, 2022	0.5800	0.5800	0.5100	0.5100	0.5100	16,700
Sept 22, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	6,500
Sept 21, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	5,000
Sept 20, 2022	0.5700	0.5700	0.5500	0.5600	0.5600	31,500
Sept 19, 2022	0.6300	0.6300	0.5700	0.5700	0.5700	27,500
Sept 16, 2022	0.6100	0.6200	0.6000	0.6100	0.6100	9,200
Sept 15, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	4,800
Sept 14, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	1,300
Sept 13, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	14,400
Sept 12, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	3,300
Sept 09, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	6,000
Sept 08, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sept 07, 2022	0.6200	0.6300	0.6200	0.6200	0.6200	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7429-0.0042(-0.56%)

CRUDE OIL76.75-1.15(-1.48%)

BTC-CAD30,780.71-713.15(-2.26%)

TRX Gold Corporation (TNX.TO)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7429
-0.0042(-0.56%)

CRUDE OIL
76.75
-1.15(-1.48%)

BTC-CAD
30,780.71
-713.15(-2.26%)