NYSE American - Delayed Quote USD

TRX Gold Corporation (TRX)

0.3436

+0.0051

+(1.51%)

At close: June 9 at 3:59:06 PM EDT

0.3510

+0.01

+(2.15%)

After hours: June 9 at 7:43:26 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.3392	0.3499	0.3387	0.3436	0.3436	441,362
Jun 6, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	463,100
Jun 5, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	624,500
Jun 4, 2025	0.3400	0.3500	0.3300	0.3400	0.3400	229,100
Jun 3, 2025	0.3500	0.3500	0.3300	0.3400	0.3400	433,500
Jun 2, 2025	0.3400	0.3500	0.3300	0.3500	0.3500	917,200
May 30, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	199,000
May 29, 2025	0.3400	0.3500	0.3300	0.3400	0.3400	316,100
May 28, 2025	0.3300	0.3400	0.3200	0.3400	0.3400	371,100
May 27, 2025	0.3200	0.3300	0.3200	0.3300	0.3300	395,600
May 23, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	331,700
May 22, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	159,000
May 21, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	398,900
May 20, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	490,300
May 19, 2025	0.3100	0.3200	0.3000	0.3000	0.3000	169,700
May 16, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	206,100
May 15, 2025	0.3200	0.3200	0.3000	0.3100	0.3100	370,500
May 14, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	208,600
May 13, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	442,900
May 12, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	299,900
May 9, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	613,300
May 8, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	250,100
May 7, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	183,900
May 6, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	469,700
May 5, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	362,900
May 2, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	835,600
May 1, 2025	0.3200	0.3300	0.3100	0.3100	0.3100	321,100
Apr 30, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	309,100
Apr 29, 2025	0.3300	0.3300	0.3000	0.3200	0.3200	271,200
Apr 28, 2025	0.3300	0.3400	0.3100	0.3200	0.3200	781,900
Apr 25, 2025	0.3300	0.3400	0.3200	0.3200	0.3200	438,000
Apr 24, 2025	0.3300	0.3300	0.3200	0.3300	0.3300	316,300
Apr 23, 2025	0.3400	0.3400	0.3200	0.3200	0.3200	651,700
Apr 22, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	584,600
Apr 21, 2025	0.3400	0.3500	0.3300	0.3300	0.3300	826,700
Apr 17, 2025	0.3400	0.3500	0.3200	0.3300	0.3300	823,400
Apr 16, 2025	0.3600	0.3600	0.3200	0.3400	0.3400	1,739,300
Apr 15, 2025	0.3100	0.3600	0.3100	0.3500	0.3500	2,589,900
Apr 14, 2025	0.3100	0.3100	0.3000	0.3100	0.3100	731,900
Apr 11, 2025	0.3000	0.3100	0.2800	0.3000	0.3000	899,400
Apr 10, 2025	0.2800	0.3000	0.2700	0.2700	0.2700	1,446,500
Apr 9, 2025	0.2700	0.2900	0.2700	0.2800	0.2800	763,400
Apr 8, 2025	0.2900	0.2900	0.2700	0.2700	0.2700	435,400
Apr 7, 2025	0.2800	0.2900	0.2700	0.2800	0.2800	545,000
Apr 4, 2025	0.3100	0.3100	0.2800	0.2800	0.2800	499,600
Apr 3, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	333,000
Apr 2, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	225,300
Apr 1, 2025	0.3100	0.3200	0.3000	0.3000	0.3000	280,700
Mar 31, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	543,500
Mar 28, 2025	0.3200	0.3300	0.3200	0.3200	0.3200	270,100
Mar 27, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	209,700
Mar 26, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	347,700
Mar 25, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	231,600
Mar 24, 2025	0.3200	0.3300	0.3200	0.3200	0.3200	347,700
Mar 21, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	277,500
Mar 20, 2025	0.3300	0.3300	0.3100	0.3200	0.3200	255,700
Mar 19, 2025	0.3300	0.3300	0.3200	0.3300	0.3300	537,800
Mar 18, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	644,400
Mar 17, 2025	0.3200	0.3300	0.3200	0.3200	0.3200	623,500
Mar 14, 2025	0.3200	0.3400	0.3200	0.3200	0.3200	523,000
Mar 13, 2025	0.3000	0.3300	0.3000	0.3200	0.3200	1,057,800
Mar 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	364,200
Mar 11, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	287,200
Mar 10, 2025	0.3100	0.3100	0.2900	0.3000	0.3000	436,200
Mar 7, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	522,100
Mar 6, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	344,700
Mar 5, 2025	0.2900	0.3100	0.2900	0.3000	0.3000	388,200
Mar 4, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	480,900
Mar 3, 2025	0.2900	0.3000	0.2900	0.2900	0.2900	502,500
Feb 28, 2025	0.2900	0.3000	0.2900	0.2900	0.2900	381,900
Feb 27, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	352,100
Feb 26, 2025	0.3000	0.3100	0.3000	0.3000	0.3000	570,800
Feb 25, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	277,100
Feb 24, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	380,300
Feb 21, 2025	0.3300	0.3300	0.3100	0.3100	0.3100	308,200
Feb 20, 2025	0.3200	0.3300	0.3200	0.3300	0.3300	352,100
Feb 19, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	269,600
Feb 18, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	427,900
Feb 14, 2025	0.3200	0.3300	0.3100	0.3200	0.3200	603,000
Feb 13, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	254,800
Feb 12, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	442,100
Feb 11, 2025	0.3200	0.3300	0.3200	0.3200	0.3200	379,300
Feb 10, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	249,000
Feb 7, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	303,100
Feb 6, 2025	0.3300	0.3300	0.3200	0.3300	0.3300	274,200
Feb 5, 2025	0.3400	0.3400	0.3200	0.3200	0.3200	467,100
Feb 4, 2025	0.3300	0.3400	0.3300	0.3400	0.3400	610,900
Feb 3, 2025	0.3300	0.3400	0.3200	0.3200	0.3200	671,100
Jan 31, 2025	0.3200	0.3300	0.3100	0.3200	0.3200	534,400
Jan 30, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	501,800
Jan 29, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	199,600
Jan 28, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	335,900
Jan 27, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	438,100
Jan 24, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	582,900
Jan 23, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	443,700
Jan 22, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	493,500
Jan 21, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	452,600
Jan 17, 2025	0.3200	0.3300	0.3100	0.3200	0.3200	247,000
Jan 16, 2025	0.3300	0.3300	0.3100	0.3200	0.3200	477,400
Jan 15, 2025	0.3400	0.3400	0.3100	0.3200	0.3200	846,600
Jan 14, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	223,200
Jan 13, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	279,600
Jan 10, 2025	0.3400	0.3500	0.3300	0.3400	0.3400	486,700
Jan 8, 2025	0.3200	0.3400	0.3200	0.3300	0.3300	431,000
Jan 7, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	325,900
Jan 6, 2025	0.3300	0.3400	0.3100	0.3200	0.3200	475,800
Jan 3, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	464,200
Jan 2, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	559,300
Dec 31, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	518,800
Dec 30, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	631,500
Dec 27, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	942,300
Dec 26, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	698,500
Dec 24, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	294,500
Dec 23, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	569,900
Dec 20, 2024	0.3100	0.3200	0.2900	0.3000	0.3000	1,189,900
Dec 19, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	512,400
Dec 18, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	527,900
Dec 17, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	200,800
Dec 16, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	740,200
Dec 13, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	674,700
Dec 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,794,300
Dec 11, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	288,300
Dec 10, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	480,600
Dec 9, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	410,500
Dec 6, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	304,600
Dec 5, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	520,300
Dec 4, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	499,600
Dec 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	250,000
Dec 2, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	662,100
Nov 29, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	238,000
Nov 27, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	201,800
Nov 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	423,400
Nov 25, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	439,700
Nov 22, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	319,100
Nov 21, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	483,300
Nov 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	302,500
Nov 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	306,000
Nov 18, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	369,100
Nov 15, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	274,300
Nov 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	345,800
Nov 13, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	267,000
Nov 12, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	527,200
Nov 11, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	766,200
Nov 8, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	284,300
Nov 7, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	294,400
Nov 6, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	456,600
Nov 5, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	441,100
Nov 4, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	601,800
Nov 1, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	332,500
Oct 31, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	379,100
Oct 30, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	792,600
Oct 29, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	212,800
Oct 28, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	644,200
Oct 25, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	510,100
Oct 24, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	937,400
Oct 23, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	543,200
Oct 22, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	549,700
Oct 21, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	565,200
Oct 18, 2024	0.3900	0.4200	0.3900	0.4100	0.4100	717,400
Oct 17, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	253,200
Oct 16, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	333,900
Oct 15, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	230,700
Oct 14, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	468,400
Oct 11, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	416,800
Oct 10, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	242,700
Oct 9, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	463,100
Oct 8, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	282,900
Oct 7, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	214,500
Oct 4, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	248,300
Oct 3, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	145,200
Oct 2, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	136,300
Oct 1, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	666,100
Sep 30, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	268,900
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	247,100
Sep 26, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	378,500
Sep 25, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	386,700
Sep 24, 2024	0.4000	0.4100	0.3800	0.4100	0.4100	1,138,600
Sep 23, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	272,900
Sep 20, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	149,900
Sep 19, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	440,400
Sep 18, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	466,500
Sep 17, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	425,500
Sep 16, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	361,800
Sep 13, 2024	0.3900	0.4300	0.3900	0.4100	0.4100	1,036,500
Sep 12, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	262,000
Sep 11, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	85,000
Sep 10, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	306,700
Sep 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	169,700
Sep 6, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	234,700
Sep 5, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	187,300
Sep 4, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	249,200
Sep 3, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	221,300
Aug 30, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	251,800
Aug 29, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	48,200
Aug 28, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	155,800
Aug 27, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	293,400
Aug 26, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	197,400
Aug 23, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	233,900
Aug 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	141,200
Aug 21, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	501,600
Aug 20, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	584,300
Aug 19, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	676,600
Aug 16, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	276,000
Aug 15, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	140,500
Aug 14, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	129,200
Aug 13, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	148,600
Aug 12, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	175,900
Aug 9, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	123,000
Aug 8, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	220,100
Aug 7, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	141,800
Aug 6, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	168,500
Aug 5, 2024	0.3800	0.4000	0.3700	0.4000	0.4000	473,600
Aug 2, 2024	0.4200	0.4300	0.4000	0.4100	0.4100	259,100
Aug 1, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	209,100
Jul 31, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	163,600
Jul 30, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	168,800
Jul 29, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	198,900
Jul 26, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	170,000
Jul 25, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	178,800
Jul 24, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	89,600
Jul 23, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	130,700
Jul 22, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	140,000
Jul 19, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	296,600
Jul 18, 2024	0.4300	0.4400	0.4100	0.4100	0.4100	294,100
Jul 17, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	290,200
Jul 16, 2024	0.4200	0.4500	0.4200	0.4300	0.4300	720,000
Jul 15, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	357,500
Jul 12, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	309,000
Jul 11, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	471,100
Jul 10, 2024	0.4000	0.4400	0.4000	0.4300	0.4300	678,000
Jul 9, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	322,200
Jul 8, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	292,500
Jul 5, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	483,700
Jul 3, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	91,900
Jul 2, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	218,900
Jul 1, 2024	0.4000	0.4100	0.3800	0.4000	0.4000	360,500
Jun 28, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	204,700
Jun 27, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	168,700
Jun 26, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	486,400
Jun 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	406,900
Jun 24, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	469,400
Jun 21, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	341,700
Jun 20, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	230,500
Jun 18, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	381,100
Jun 17, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	408,500
Jun 14, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	274,000
Jun 13, 2024	0.4300	0.4400	0.4100	0.4100	0.4100	378,200
Jun 12, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	265,500
Jun 11, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	302,900
Jun 10, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	435,400

THM International Tower Hill Mines Ltd.

0.9600

+0.52%

PZG Paramount Gold Nevada Corp.

0.6200

+8.05%

VGZ Vista Gold Corp.

1.0100

+4.90%

JAGGF Jaguar Mining Inc.

2.9500

+1.03%

GORO Gold Resource Corporation

0.6160

-4.64%

ORZCF Orezone Gold Corporation

0.9739

-2.61%

ODV Osisko Development Corp.

2.2200

+6.73%

GLDG GoldMining Inc.

0.7765

+0.84%

NFGC New Found Gold Corp.

1.5200

+2.01%

GAU Galiano Gold Inc.

1.4500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TRX Gold Corporation (TRX)

Related Tickers