NYSE American - Delayed Quote USD

TRX Gold Corporation (TRX)

0.4528 +0.0003 (+0.07%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 178,800
Apr 24, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 160,900
Apr 23, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 272,200
Apr 22, 2024 0.4600 0.4700 0.4500 0.4600 0.4600 295,400
Apr 19, 2024 0.4600 0.4800 0.4600 0.4700 0.4700 435,000
Apr 18, 2024 0.4500 0.4700 0.4500 0.4600 0.4600 405,200
Apr 17, 2024 0.4900 0.4900 0.4400 0.4500 0.4500 962,800
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 9, 2024 0.4500 0.4600 0.4400 0.4500 0.4500 358,100
Apr 8, 2024 0.4600 0.4600 0.4200 0.4300 0.4300 801,000
Apr 5, 2024 0.4300 0.4700 0.4300 0.4600 0.4600 525,400
Apr 4, 2024 0.4600 0.4700 0.4300 0.4400 0.4400 498,800
Apr 3, 2024 0.4400 0.4700 0.4400 0.4600 0.4600 754,900
Apr 2, 2024 0.4100 0.4400 0.4100 0.4400 0.4400 820,100
Apr 1, 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 8, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 263,900
Mar 7, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 359,700
Mar 6, 2024 0.3500 0.3800 0.3500 0.3800 0.3800 519,100
Mar 5, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 190,400
Mar 4, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 312,300
Mar 1, 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 9, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 497,400
Feb 8, 2024 0.3200 0.3300 0.3100 0.3200 0.3200 286,100
Feb 7, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 157,700
Feb 6, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 150,700
Feb 5, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 495,700
Feb 2, 2024 0.3400 0.3400 0.3100 0.3200 0.3200 294,400
Feb 1, 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 9, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 300,200
Jan 8, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 132,100
Jan 5, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 195,000
Jan 4, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 398,200
Jan 3, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 662,000
Jan 2, 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 8, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 175,800
Dec 7, 2023 0.4000 0.4000 0.3800 0.3900 0.3900 185,900
Dec 6, 2023 0.4000 0.4100 0.3900 0.4000 0.4000 214,100
Dec 5, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 338,200
Dec 4, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 730,300
Dec 1, 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
Nov 21, 2023 0.3800 0.3900 0.3700 0.3800 0.3800 204,100
Nov 20, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 155,000
Nov 17, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 302,200
Nov 16, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 245,600
Nov 15, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 80,300
Nov 14, 2023 0.3800 0.4000 0.3700 0.3900 0.3900 194,800
Nov 13, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 117,400
Nov 10, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 197,500
Nov 9, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 91,900
Nov 8, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 134,300
Nov 7, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 131,800
Nov 6, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 90,100
Nov 3, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 299,700
Nov 2, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 143,000
Nov 1, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 196,300
Oct 31, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 119,700
Oct 30, 2023 0.4100 0.4200 0.4000 0.4000 0.4000 181,000
Oct 27, 2023 0.4100 0.4200 0.3900 0.4100 0.4100 310,100
Oct 26, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 220,000
Oct 25, 2023 0.4000 0.4100 0.4000 0.4000 0.4000 174,300
Oct 24, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 141,900
Oct 23, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 447,000
Oct 20, 2023 0.4100 0.4200 0.4100 0.4100 0.4100 195,500
Oct 19, 2023 0.4200 0.4200 0.4000 0.4100 0.4100 178,600
Oct 18, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 305,000
Oct 17, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 193,600
Oct 16, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 166,400
Oct 13, 2023 0.3800 0.4100 0.3800 0.4100 0.4100 453,300
Oct 12, 2023 0.4000 0.4000 0.3600 0.3800 0.3800 916,300
Oct 11, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 285,500
Oct 10, 2023 0.4200 0.4200 0.3800 0.3900 0.3900 329,500
Oct 9, 2023 0.4100 0.4200 0.4000 0.4100 0.4100 195,900
Oct 6, 2023 0.4000 0.4200 0.3900 0.4200 0.4200 520,600
Oct 5, 2023 0.3700 0.4000 0.3700 0.4000 0.4000 411,300
Oct 4, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 322,800
Oct 3, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 387,700
Oct 2, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 208,800
Sep 29, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 230,400
Sep 28, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 404,200
Sep 27, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 316,000
Sep 26, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 262,800
Sep 25, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 218,800
Sep 22, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 236,000
Sep 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 72,600
Sep 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 149,200
Sep 19, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 104,900
Sep 18, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 285,200
Sep 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 194,600
Sep 14, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 113,600
Sep 13, 2023 0.4000 0.4000 0.3800 0.4000 0.4000 173,700
Sep 12, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 184,800
Sep 11, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 230,600
Sep 8, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 263,900
Sep 7, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 213,500
Sep 6, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 228,700
Sep 5, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 171,000
Sep 1, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 337,100
Aug 31, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 137,400
Aug 30, 2023 0.4100 0.4100 0.3900 0.4000 0.4000 232,400
Aug 29, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 141,900
Aug 28, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 152,500
Aug 25, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 298,800
Aug 24, 2023 0.4200 0.4300 0.4200 0.4200 0.4200 170,100
Aug 23, 2023 0.4100 0.4200 0.4000 0.4100 0.4100 256,100
Aug 22, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 66,200
Aug 21, 2023 0.4100 0.4100 0.3800 0.4000 0.4000 370,500
Aug 18, 2023 0.4300 0.4300 0.4000 0.4000 0.4000 337,400
Aug 17, 2023 0.4300 0.4300 0.4100 0.4300 0.4300 268,600
Aug 16, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 281,300
Aug 15, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 672,600
Aug 14, 2023 0.3900 0.4300 0.3800 0.4200 0.4200 1,278,000
Aug 11, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 201,000
Aug 10, 2023 0.3900 0.3900 0.3600 0.3700 0.3700 882,900
Aug 9, 2023 0.3800 0.3900 0.3700 0.3900 0.3900 329,600
Aug 8, 2023 0.3900 0.3900 0.3600 0.3900 0.3900 485,400
Aug 7, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 306,600
Aug 4, 2023 0.3900 0.3900 0.3600 0.3900 0.3900 384,900
Aug 3, 2023 0.3900 0.4000 0.3700 0.4000 0.4000 472,800
Aug 2, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 207,200
Aug 1, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 292,300
Jul 31, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 553,800
Jul 28, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 391,400
Jul 27, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 355,500
Jul 26, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 292,900
Jul 25, 2023 0.4100 0.4200 0.4000 0.4100 0.4100 324,600
Jul 24, 2023 0.4300 0.4300 0.4100 0.4100 0.4100 330,200
Jul 21, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 185,800
Jul 20, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 240,500
Jul 19, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 291,600
Jul 18, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 360,300
Jul 17, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 589,200
Jul 14, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 146,600
Jul 13, 2023 0.4600 0.4700 0.4500 0.4700 0.4700 239,700
Jul 12, 2023 0.4300 0.4500 0.4200 0.4500 0.4500 406,000
Jul 11, 2023 0.4300 0.4400 0.4200 0.4300 0.4300 201,600
Jul 10, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 131,200
Jul 7, 2023 0.4300 0.4500 0.4300 0.4300 0.4300 280,500
Jul 6, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 194,100
Jul 5, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 173,900
Jul 3, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 258,700
Jun 30, 2023 0.4100 0.4500 0.4100 0.4400 0.4400 395,100
Jun 29, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 243,300
Jun 28, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 161,400
Jun 27, 2023 0.4100 0.4300 0.4100 0.4200 0.4200 258,500
Jun 26, 2023 0.4200 0.4300 0.4100 0.4200 0.4200 338,600
Jun 23, 2023 0.4200 0.4300 0.4100 0.4100 0.4100 234,800
Jun 22, 2023 0.4400 0.4500 0.4200 0.4200 0.4200 599,800
Jun 21, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 191,900
Jun 20, 2023 0.4500 0.4700 0.4500 0.4500 0.4500 206,000
Jun 16, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 232,500
Jun 15, 2023 0.4400 0.4700 0.4400 0.4500 0.4500 280,300
Jun 14, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 356,800
Jun 13, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 209,600
Jun 12, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 334,200
Jun 9, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 355,400
Jun 8, 2023 0.4500 0.4700 0.4500 0.4700 0.4700 161,700
Jun 7, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 154,400
Jun 6, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 182,300
Jun 5, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 127,900
Jun 2, 2023 0.4600 0.4800 0.4600 0.4800 0.4800 269,500
Jun 1, 2023 0.4400 0.4800 0.4400 0.4800 0.4800 334,600
May 31, 2023 0.4500 0.4600 0.4400 0.4600 0.4600 234,400
May 30, 2023 0.4700 0.4700 0.4400 0.4400 0.4400 493,400
May 26, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 283,500
May 25, 2023 0.4800 0.4900 0.4500 0.4500 0.4500 480,700
May 24, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 230,500
May 23, 2023 0.4800 0.4800 0.4500 0.4800 0.4800 736,500
May 22, 2023 0.5100 0.5100 0.4800 0.4800 0.4800 489,000
May 19, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 418,500
May 18, 2023 0.5500 0.5600 0.5000 0.5100 0.5100 942,600
May 17, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 440,500
May 16, 2023 0.5500 0.5800 0.5500 0.5600 0.5600 636,100
May 15, 2023 0.5500 0.5800 0.5500 0.5500 0.5500 810,400
May 12, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 465,100
May 11, 2023 0.5600 0.5700 0.5400 0.5400 0.5400 529,000
May 10, 2023 0.5900 0.5900 0.5500 0.5700 0.5700 549,400
May 9, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 566,600
May 8, 2023 0.5800 0.6000 0.5700 0.5800 0.5800 1,542,600
May 5, 2023 0.5700 0.5800 0.5700 0.5700 0.5700 698,400
May 4, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 837,200
May 3, 2023 0.5300 0.5600 0.5300 0.5600 0.5600 442,300
May 2, 2023 0.5300 0.5500 0.5300 0.5300 0.5300 395,400
May 1, 2023 0.5500 0.5500 0.5300 0.5400 0.5400 392,300
Apr 28, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 400,800
Apr 27, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 257,800
Apr 26, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 286,100

Related Tickers

THM International Tower Hill Mines Ltd.
0.6543
+2.23%
 
VGZ Vista Gold Corp.
0.5548
+9.47%
 
PZG Paramount Gold Nevada Corp.
0.4405
+0.75%
 
CGLCF Cassiar Gold Corp.
0.2062
+8.55%
 
NFGC New Found Gold Corp.
3.7100
+1.37%
 
LGDTF Liberty Gold Corp.
0.2571
+5.15%
 
IAUX i-80 Gold Corp.
1.2700
+4.10%
 
IDR Idaho Strategic Resources, Inc.
9.12
+3.52%
 
DRD DRDGOLD Limited
8.25
+5.50%
 
ETI.CN EnviroMetal Technologies Inc.
0.0250
0.00%