Skip to main content
TRX logo

TRX Gold Corporation

TRXNYSEAMERICANMaterialsGold

$0.97Today:- (-)1Y +37.94%

As of Oct 26, 2026 close

Market cap
$332.60M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.54$2.80
Volume (live)
-
Avg. volume (3M)
3.01M

TRX Gold (TRX) Historical Stock Prices

Analyze TRX Gold (TRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TRX Gold (TRX) Interactive Price Chart

Interactive historical price chart showing TRX Gold stock price movements and trends across multiple time periods.

Loading chart...

TRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.981.040.981.031.031.31M
Oct 26, 20260.991.000.950.970.971.01M
Oct 23, 20260.950.990.950.980.981.33M
Oct 22, 20261.011.030.970.970.972.88M
Oct 21, 20261.061.071.031.051.051.25M
Oct 20, 20261.031.091.021.061.061.47M
Oct 19, 20261.051.061.031.041.041.05M
Oct 16, 20261.041.111.031.051.052.05M
Oct 15, 20261.011.061.001.061.062.46M
Oct 14, 20261.011.020.960.980.983.98M
Oct 13, 20261.161.181.011.051.056.87M
Oct 12, 20261.161.181.151.151.151.05M
Oct 9, 20261.161.181.141.171.171.17M
Oct 8, 20261.131.141.111.121.121.46M
Oct 7, 20261.161.171.121.131.132.58M
Oct 6, 20261.181.231.161.191.191.41M
Oct 5, 20261.201.221.171.171.171.21M
Oct 2, 20261.211.231.171.201.202.28M
Oct 1, 20261.211.221.161.171.172.46M
Sep 30, 20261.261.271.201.211.211.81M
Sep 29, 20261.231.261.201.241.242.37M
Sep 28, 20261.211.261.191.221.223.42M
Sep 25, 20261.311.331.281.291.291.98M
Sep 24, 20261.321.331.271.291.292.76M
Sep 23, 20261.391.401.321.331.333.88M
Sep 22, 20261.331.451.301.431.434.03M
Sep 21, 20261.301.341.271.321.323.81M
Sep 18, 20261.271.331.211.291.2915.53M
Sep 17, 20261.251.291.241.261.263.73M
Sep 16, 20261.261.281.161.191.195.17M
Sep 15, 20261.271.311.201.201.203.87M
Sep 14, 20261.101.301.091.291.297.86M
Sep 11, 20261.151.171.121.131.131.74M
Sep 10, 20261.121.151.101.111.111.28M
Sep 9, 20261.161.191.141.151.151.68M
Sep 8, 20261.151.191.131.131.132.36M
Sep 4, 20261.171.191.151.151.151.96M
Sep 3, 20261.211.221.181.211.212.43M
Sep 2, 20261.121.181.101.171.172.88M
Sep 1, 20261.111.131.081.091.093.66M
Aug 31, 20261.101.161.101.141.143.10M
Aug 28, 20261.231.271.141.151.153.52M
Aug 27, 20261.211.231.211.221.222.22M
Aug 26, 20261.211.221.191.211.211.68M
Aug 25, 20261.201.261.191.231.233.23M
Aug 24, 20261.211.231.171.211.214.06M
Aug 21, 20261.201.211.171.201.203.80M
Aug 20, 20261.141.201.131.171.173.31M
Aug 19, 20261.111.161.091.151.152.45M
Aug 18, 20261.091.101.051.061.063.02M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.