TRX Gold Corporation (TRX)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.4465

-0.0236

(-5.02%)

At close: 04:00PM EDT

0.4580

+0.01

(+2.58%)

After hours:

07:33PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.4900	0.4900	0.4400	0.4500	0.4500	961,700
Apr 16, 2024	0.4100	0.4800	0.4100	0.4700	0.4700	1,015,500
Apr 15, 2024	0.4300	0.4300	0.3900	0.4100	0.4100	1,198,100
Apr 12, 2024	0.4800	0.4800	0.4000	0.4200	0.4200	1,118,600
Apr 11, 2024	0.4400	0.4600	0.4300	0.4600	0.4600	444,300
Apr 10, 2024	0.4400	0.4600	0.4300	0.4500	0.4500	344,500
Apr 09, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	358,100
Apr 08, 2024	0.4600	0.4600	0.4200	0.4300	0.4300	801,000
Apr 05, 2024	0.4300	0.4700	0.4300	0.4600	0.4600	525,400
Apr 04, 2024	0.4600	0.4700	0.4300	0.4400	0.4400	498,800
Apr 03, 2024	0.4400	0.4700	0.4400	0.4600	0.4600	754,900
Apr 02, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	820,100
Apr 01, 2024	0.3900	0.4200	0.3900	0.4100	0.4100	760,900
Mar 28, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	285,500
Mar 27, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	260,400
Mar 26, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	268,800
Mar 25, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	205,200
Mar 22, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	102,100
Mar 21, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	258,200
Mar 20, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	115,100
Mar 19, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	100,100
Mar 18, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	198,600
Mar 15, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	172,200
Mar 14, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	140,300
Mar 13, 2024	0.3800	0.4000	0.3700	0.4000	0.4000	239,000
Mar 12, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	378,900
Mar 11, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	477,200
Mar 08, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	263,900
Mar 07, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	359,700
Mar 06, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	519,100
Mar 05, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	190,400
Mar 04, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	312,300
Mar 01, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	234,700
Feb 29, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	264,200
Feb 28, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	165,500
Feb 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	136,600
Feb 26, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	156,800
Feb 23, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	141,300
Feb 22, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	215,900
Feb 21, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	156,600
Feb 20, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	97,700
Feb 16, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	273,000
Feb 15, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	90,100
Feb 14, 2024	0.3300	0.3400	0.3100	0.3200	0.3200	302,200
Feb 13, 2024	0.3300	0.3700	0.3200	0.3300	0.3300	366,200
Feb 12, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	259,800
Feb 09, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	497,400
Feb 08, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	286,100
Feb 07, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	157,700
Feb 06, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	150,700
Feb 05, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	495,700
Feb 02, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	294,400
Feb 01, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	259,100
Jan 31, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	263,800
Jan 30, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	96,200
Jan 29, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	200,600
Jan 26, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	180,400
Jan 25, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	167,900
Jan 24, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	236,500
Jan 23, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	328,500
Jan 22, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	741,500
Jan 19, 2024	0.3600	0.3800	0.3500	0.3600	0.3600	401,100
Jan 18, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	206,200
Jan 17, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	156,600
Jan 16, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	337,100
Jan 12, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	297,100
Jan 11, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	362,500
Jan 10, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	384,800
Jan 09, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	300,200
Jan 08, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	132,100
Jan 05, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	195,000
Jan 04, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	398,200
Jan 03, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	662,000
Jan 02, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	264,000
Dec 29, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	399,600
Dec 28, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	201,400
Dec 27, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	562,600
Dec 26, 2023	0.4000	0.4000	0.3800	0.3900	0.3900	295,300
Dec 22, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	352,500
Dec 21, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	144,000
Dec 20, 2023	0.3900	0.4000	0.3800	0.3900	0.3900	283,800
Dec 19, 2023	0.3900	0.4000	0.3800	0.3900	0.3900	499,800
Dec 18, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	311,100
Dec 15, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	152,700
Dec 14, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	262,400
Dec 13, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	354,900
Dec 12, 2023	0.3800	0.4100	0.3800	0.4000	0.4000	532,800
Dec 11, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	413,100
Dec 08, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	175,800
Dec 07, 2023	0.4000	0.4000	0.3800	0.3900	0.3900	185,900
Dec 06, 2023	0.4000	0.4100	0.3900	0.4000	0.4000	214,100
Dec 05, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	338,200
Dec 04, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	730,300
Dec 01, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	272,900
Nov 30, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	1,046,500
Nov 29, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	438,100
Nov 28, 2023	0.4000	0.4200	0.4000	0.4000	0.4000	601,500
Nov 27, 2023	0.3800	0.4000	0.3700	0.3900	0.3900	410,700
Nov 24, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	171,800
Nov 22, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	131,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7273+0.0010(+0.13%)

CRUDE OIL82.62-0.07(-0.08%)

Bitcoin CAD84,185.43-3,184.63(-3.64%)

TRX Gold Corporation (TRX)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7273
+0.0010(+0.13%)

CRUDE OIL
82.62
-0.07(-0.08%)

Bitcoin CAD
84,185.43
-3,184.63(-3.64%)