TRX Gold Corporation Historical Data - TRX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
TRX Gold Corporation (TRX)
TRX Gold Corporation (TRX) Historical

TRX Gold Corporation (TRX)

0.46

0.0072

(1.59%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.463

0.003

(0.65%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0001	0.0217438573603	0.4599	0.4799	0.45	268604	0.46065168	CS
4	0.068	17.3469387755	0.392	0.49	0.392	595730	0.44164106	CS
12	0.12	35.2941176471	0.34	0.49	0.3149	360291	0.4027578	CS
26	0.064	16.1616161616	0.396	0.49	0.3149	322424	0.39315388	CS
52	-0.09	-16.3636363636	0.55	0.597	0.3149	332837	0.42259209	CS
156	-0.11	-19.298245614	0.57	0.599	0.2632	614067	0.42192263	CS
260	-0.4369	-48.712231018	0.8969	1.91	0.2632	883846	0.62978498	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	0.46	0.0072	1.59	0.459	0.4636	0.453	162288
1714084200	0.4528	0.0003	0.07	0.45	0.4599	0.45	178798
1713997800	0.4525	-0.0001	-0.02	0.45	0.4589	0.45	160899
1713911400	0.4526	-0.0094	-2.03	0.46	0.46015	0.45	272215
1713825000	0.462	-0.009	-1.91	0.46	0.4692	0.45	295389
1713565800	0.471	0.011	2.39	0.4599	0.4799	0.456	435720
1713479400	0.46	0.0135	3.02	0.4465	0.467799	0.4363	405181
1713393000	0.4465	-0.0236	-5.02	0.49	0.49	0.4412	962811
1713306600	0.4701	0.0572	13.85	0.4125	0.48	0.4109999	1008038
1713220200	0.4129	-0.003099	-0.74	0.43	0.43	0.3937	1197947
1712961000	0.415999	-0.043001	-9.37	0.478	0.478	0.4	1118621
1712874600	0.459	0.0121	2.71	0.436	0.461	0.4347	443289
1712788200	0.4469	-0.0015	-0.33	0.44	0.4599	0.43	324446
1712701800	0.4484	0.0165	3.82	0.4477	0.46	0.4386	358095
1712615400	0.4319	-0.027101	-5.90	0.459	0.46	0.4195	800506
1712356200	0.459001	0.019001	4.32	0.43	0.4698	0.43	525466
1712269800	0.44	-0.0179	-3.91	0.4598	0.4697	0.43	498764
1712183400	0.4579	0.0208	4.76	0.44	0.4699	0.435949	753097
1712097000	0.4371	0.0271001	6.61	0.4099999	0.4443	0.4071	818663
1712010600	0.4099999	0.0212999	5.48	0.392	0.42	0.392	760929
1711665000	0.3887	0.0045	1.17	0.38	0.39	0.38	284847
1711578600	0.3842	0.0114	3.06	0.382	0.387	0.3666	260374
1711492200	0.3728	0.0018	0.49	0.38	0.384	0.3658	268775
1711405800	0.371	-0.014	-3.64	0.3859	0.3859	0.37	205040
1711146600	0.385	-0.01	-2.53	0.391	0.391	0.3827999	102107
1711060200	0.395	0.0105	2.73	0.3812	0.3989	0.3812	258337
1710973800	0.3845	0.0077	2.04	0.3729	0.3857999	0.3729	114212
1710887400	0.3768	-0.0131	-3.36	0.3829	0.385	0.369	98633
1710801000	0.3899	-0.0006	-0.15	0.3909	0.396	0.3812999	198177
1710541800	0.3905	0	0.00	0.3909	0.397	0.385	172223
1710455400	0.3905	-0.0085	-2.13	0.399	0.4	0.385	140284
1710369000	0.399	0.012	3.10	0.3817999	0.399	0.3733	238956
1710282600	0.387	-0.012	-3.01	0.3999	0.3999	0.381	377547
1710196200	0.399	0.0091	2.33	0.39	0.3999	0.38	476584
1709940600	0.3899	0.0174	4.67	0.381	0.39	0.375	263906
1709854200	0.3725	-0.0038	-1.01	0.381	0.381	0.3689	359697
1709767800	0.3763	0.0283001	8.13	0.3449999	0.38	0.3449999	519070
1709681400	0.3479999	-0.0009	-0.26	0.342	0.3484	0.3351	190015
1709595000	0.3489	0.0033	0.95	0.35	0.3555	0.3451	311879
1709335800	0.3456	0.0201	6.18	0.3439999	0.35	0.333	235023
1709249400	0.3255	0.005	1.56	0.325	0.3366	0.32	262088
1709163000	0.3205	-0.0092	-2.79	0.3338999	0.3348999	0.3204	165585
1709076600	0.3297	0.00122	0.37	0.3286	0.3348	0.3277	135932
1708990200	0.32848	-0.00452	-1.36	0.33	0.34	0.3269	156846
1708731000	0.333	-0.0017	-0.51	0.332	0.339	0.33	141302
1708644600	0.3347	-0.0086	-2.51	0.335	0.347899	0.3305	215852
1708558200	0.3433	0.0073	2.17	0.339	0.3443	0.3327	156576
1708471800	0.336	-0.0015	-0.44	0.335	0.3439999	0.331	97657
1708126200	0.3375	0.0035	1.05	0.34	0.349999	0.327	272965
1708039800	0.334	0.0128	3.99	0.33	0.3348999	0.323705	90095
1707953400	0.3212	-0.0102	-3.08	0.3315	0.3355	0.3149	301627
1707867000	0.3313999	-0.0016	-0.48	0.3309	0.37	0.3225	366234
1707780600	0.333	-0.016	-4.58	0.3564	0.358801	0.331	259773
1707521400	0.349	0.0308	9.68	0.32	0.35	0.3179	497359
1707435000	0.3182	-0.0058	-1.79	0.3204	0.325	0.3149	286160
1707348600	0.324	-0.0025	-0.77	0.3316	0.3338999	0.32	157337
1707262200	0.3265	-0.0016	-0.49	0.335	0.3389	0.325	149296
1707175800	0.3281	0.0076	2.37	0.34	0.3401	0.328	495240
1706916600	0.3205	-0.0129	-3.87	0.34	0.340101	0.3149	294395
1706830200	0.3333999	0.0013999	0.42	0.333	0.3439999	0.331	257247
1706743800	0.332	-0.005	-1.48	0.3433	0.3449	0.331	263829
1706657400	0.337	-0.003	-0.88	0.3378	0.339351	0.3338999	96166
1706571000	0.34	-0.0006	-0.18	0.34	0.3459	0.3363	199489

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions