Advertisement
U.S. markets closed

TRX Gold Corporation (TRX)

NYSE American - NYSE American Delayed Price. Currency in USD
0.3899-0.0006 (-0.15%)
At close: 03:59PM EDT
0.3960 +0.01 (+1.56%)
After hours: 07:26PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.39000.40000.38000.39000.3900198,200
Mar 15, 20240.39000.40000.39000.39000.3900172,200
Mar 14, 20240.40000.40000.39000.39000.3900140,300
Mar 13, 20240.38000.40000.37000.40000.4000239,000
Mar 12, 20240.40000.40000.38000.39000.3900378,900
Mar 11, 20240.39000.40000.38000.40000.4000477,200
Mar 08, 20240.38000.39000.38000.39000.3900263,900
Mar 07, 20240.38000.38000.37000.37000.3700359,700
Mar 06, 20240.35000.38000.35000.38000.3800519,100
Mar 05, 20240.34000.35000.34000.35000.3500190,400
Mar 04, 20240.35000.36000.35000.35000.3500312,300
Mar 01, 20240.34000.35000.33000.35000.3500234,700
Feb 29, 20240.33000.34000.32000.33000.3300264,200
Feb 28, 20240.33000.33000.32000.32000.3200165,500
Feb 27, 20240.33000.33000.33000.33000.3300136,600
Feb 26, 20240.33000.34000.33000.33000.3300156,800
Feb 23, 20240.33000.34000.33000.33000.3300141,300
Feb 22, 20240.34000.35000.33000.33000.3300215,900
Feb 21, 20240.34000.34000.33000.34000.3400156,600
Feb 20, 20240.34000.34000.33000.34000.340097,700
Feb 16, 20240.34000.35000.33000.34000.3400273,000
Feb 15, 20240.33000.33000.32000.33000.330090,100
Feb 14, 20240.33000.34000.31000.32000.3200302,200
Feb 13, 20240.33000.37000.32000.33000.3300366,200
Feb 12, 20240.36000.36000.33000.33000.3300259,800
Feb 09, 20240.32000.35000.32000.35000.3500497,400
Feb 08, 20240.32000.33000.31000.32000.3200286,100
Feb 07, 20240.33000.33000.32000.32000.3200157,700
Feb 06, 20240.34000.34000.33000.33000.3300150,700
Feb 05, 20240.34000.34000.33000.33000.3300495,700
Feb 02, 20240.34000.34000.31000.32000.3200294,400
Feb 01, 20240.33000.34000.33000.33000.3300259,100
Jan 31, 20240.34000.34000.33000.33000.3300263,800
Jan 30, 20240.34000.34000.33000.34000.340096,200
Jan 29, 20240.34000.35000.34000.34000.3400200,600
Jan 26, 20240.35000.35000.34000.34000.3400180,400
Jan 25, 20240.34000.35000.34000.34000.3400167,900
Jan 24, 20240.35000.35000.34000.34000.3400236,500
Jan 23, 20240.35000.35000.34000.35000.3500328,500
Jan 22, 20240.36000.37000.34000.35000.3500741,500
Jan 19, 20240.36000.38000.35000.36000.3600401,100
Jan 18, 20240.38000.38000.36000.36000.3600206,200
Jan 17, 20240.38000.38000.36000.36000.3600156,600
Jan 16, 20240.38000.38000.36000.36000.3600337,100
Jan 12, 20240.38000.39000.38000.38000.3800297,100
Jan 11, 20240.38000.38000.37000.38000.3800362,500
Jan 10, 20240.37000.38000.36000.38000.3800384,800
Jan 09, 20240.37000.37000.36000.36000.3600300,200
Jan 08, 20240.36000.37000.36000.37000.3700132,100
Jan 05, 20240.36000.38000.36000.37000.3700195,000
Jan 04, 20240.37000.38000.37000.37000.3700398,200
Jan 03, 20240.38000.38000.36000.37000.3700662,000
Jan 02, 20240.38000.39000.38000.38000.3800264,000
Dec 29, 20230.39000.39000.38000.38000.3800399,600
Dec 28, 20230.39000.40000.39000.39000.3900201,400
Dec 27, 20230.39000.40000.39000.40000.4000562,600
Dec 26, 20230.40000.40000.38000.39000.3900295,300
Dec 22, 20230.39000.40000.39000.40000.4000352,500
Dec 21, 20230.40000.40000.39000.39000.3900144,000
Dec 20, 20230.39000.40000.38000.39000.3900283,800
Dec 19, 20230.39000.40000.38000.39000.3900499,800
Dec 18, 20230.40000.41000.39000.39000.3900311,100
Dec 15, 20230.41000.41000.39000.40000.4000152,700
Dec 14, 20230.41000.41000.40000.40000.4000262,400
Dec 13, 20230.41000.41000.40000.41000.4100354,900
Dec 12, 20230.38000.41000.38000.40000.4000532,800
Dec 11, 20230.39000.39000.37000.39000.3900413,100
Dec 08, 20230.39000.39000.38000.39000.3900175,800
Dec 07, 20230.40000.40000.38000.39000.3900185,900
Dec 06, 20230.40000.41000.39000.40000.4000214,100
Dec 05, 20230.40000.41000.39000.39000.3900338,200
Dec 04, 20230.42000.42000.40000.40000.4000730,300
Dec 01, 20230.40000.41000.40000.41000.4100272,900
Nov 30, 20230.42000.42000.40000.40000.40001,046,500
Nov 29, 20230.40000.42000.40000.42000.4200438,100
Nov 28, 20230.40000.42000.40000.40000.4000601,500
Nov 27, 20230.38000.40000.37000.39000.3900410,700
Nov 24, 20230.39000.39000.38000.39000.3900171,800
Nov 22, 20230.38000.39000.38000.39000.3900131,600
Nov 21, 20230.38000.39000.37000.38000.3800204,100
Nov 20, 20230.37000.38000.37000.38000.3800155,000
Nov 17, 20230.39000.39000.37000.37000.3700302,200
Nov 16, 20230.40000.40000.39000.39000.3900245,600
Nov 15, 20230.40000.40000.39000.39000.390080,300
Nov 14, 20230.38000.40000.37000.39000.3900194,800
Nov 13, 20230.37000.39000.37000.38000.3800117,400
Nov 10, 20230.39000.39000.37000.37000.3700197,500
Nov 09, 20230.39000.40000.39000.39000.390091,900
Nov 08, 20230.39000.40000.39000.40000.4000134,300
Nov 07, 20230.39000.40000.39000.39000.3900131,800
Nov 06, 20230.40000.40000.39000.39000.390090,100
Nov 03, 20230.39000.40000.39000.40000.4000299,700
Nov 02, 20230.40000.40000.39000.39000.3900143,000
Nov 01, 20230.40000.40000.39000.40000.4000196,300
Oct 31, 20230.40000.41000.39000.39000.3900119,700
Oct 30, 20230.41000.42000.40000.40000.4000181,000
Oct 27, 20230.41000.42000.39000.41000.4100310,100
Oct 26, 20230.40000.40000.40000.40000.4000220,000
Oct 25, 20230.40000.41000.40000.40000.4000174,300
Oct 24, 20230.41000.41000.40000.40000.4000141,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...