ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,116.17
0.32%
US Tech 100
17,314.80
0.43%
Dow Jones
38,386.09
0.38%
Brent Oil
87.275
-0.46%
Bitcoin
63,009.07
0.01%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. TRX Gold Corporation (TRX)

  7. TRX Gold Corporation (TRX) Historical

TRX TRX Gold Corporation

0.4616
0.0016 (0.35%)
After Hours
Last Updated: 17:00:46
Delayed by 15 minutes

TRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.46 0.0072 1.59% 0.459 0.4636 0.453 162,288
Apr 25 2024 0.4528 0.0003 0.07% 0.45 0.4599 0.45 178,798
Apr 24 2024 0.4525 -0.0001 -0.02% 0.45 0.4589 0.45 160,899
Apr 23 2024 0.4526 -0.0094 -2.03% 0.46 0.46015 0.45 272,215
Apr 22 2024 0.462 -0.009 -1.91% 0.46 0.4692 0.45 295,389
Apr 19 2024 0.471 0.011 2.39% 0.4599 0.4799 0.456 435,720
Apr 18 2024 0.46 0.0135 3.02% 0.4465 0.467799 0.4363 405,181
Apr 17 2024 0.4465 -0.0236 -5.02% 0.49 0.49 0.4412 962,811
Apr 16 2024 0.4701 0.0572 13.85% 0.4125 0.48 0.411 1,008,038
Apr 15 2024 0.4129 -0.0031 -0.74% 0.43 0.43 0.3937 1,197,947
Apr 12 2024 0.415999 -0.043 -9.37% 0.478 0.478 0.40 1,118,621
Apr 11 2024 0.459 0.0121 2.71% 0.436 0.461 0.4347 443,289
Apr 10 2024 0.4469 -0.0015 -0.33% 0.44 0.4599 0.43 324,446
Apr 09 2024 0.4484 0.0165 3.82% 0.4477 0.46 0.4386 358,095
Apr 08 2024 0.4319 -0.0271 -5.90% 0.459 0.46 0.4195 800,506
Apr 05 2024 0.459001 0.019 4.32% 0.43 0.4698 0.43 525,466
Apr 04 2024 0.44 -0.0179 -3.91% 0.4598 0.4697 0.43 498,764
Apr 03 2024 0.4579 0.0208 4.76% 0.44 0.4699 0.435949 753,097
Apr 02 2024 0.4371 0.0271 6.61% 0.41 0.4443 0.4071 818,663
Apr 01 2024 0.41 0.0213 5.48% 0.392 0.42 0.392 760,929
Mar 28 2024 0.3887 0.0045 1.17% 0.38 0.39 0.38 284,847
Mar 27 2024 0.3842 0.0114 3.06% 0.382 0.387 0.3666 260,374
Mar 26 2024 0.3728 0.0018 0.49% 0.38 0.384 0.3658 268,775
Mar 25 2024 0.371 -0.014 -3.64% 0.3859 0.3859 0.37 205,040
Mar 22 2024 0.385 -0.01 -2.53% 0.391 0.391 0.3828 102,107
Mar 21 2024 0.395 0.0105 2.73% 0.3812 0.3989 0.3812 258,337
Mar 20 2024 0.3845 0.0077 2.04% 0.3729 0.3858 0.3729 114,212
Mar 19 2024 0.3768 -0.0131 -3.36% 0.3829 0.385 0.369 98,633
Mar 18 2024 0.3899 -0.0006 -0.15% 0.3909 0.396 0.3813 198,177
Mar 15 2024 0.3905 0.00 0.00% 0.3909 0.397 0.385 172,223
Mar 14 2024 0.3905 -0.0085 -2.13% 0.399 0.40 0.385 140,284
Mar 13 2024 0.399 0.012 3.10% 0.3818 0.399 0.3733 238,956
Mar 12 2024 0.387 -0.012 -3.01% 0.3999 0.3999 0.381 377,547
Mar 11 2024 0.399 0.0091 2.33% 0.39 0.3999 0.38 476,584
Mar 08 2024 0.3899 0.0174 4.67% 0.381 0.39 0.375 263,906
Mar 07 2024 0.3725 -0.0038 -1.01% 0.381 0.381 0.3689 359,697
Mar 06 2024 0.3763 0.0283 8.13% 0.345 0.38 0.345 519,070
Mar 05 2024 0.348 -0.0009 -0.26% 0.342 0.3484 0.3351 190,015
Mar 04 2024 0.3489 0.0033 0.95% 0.35 0.3555 0.3451 311,879
Mar 01 2024 0.3456 0.0201 6.18% 0.344 0.35 0.333 235,023
Feb 29 2024 0.3255 0.005 1.56% 0.325 0.3366 0.32 262,088
Feb 28 2024 0.3205 -0.0092 -2.79% 0.3339 0.3349 0.3204 165,585
Feb 27 2024 0.3297 0.00122 0.37% 0.3286 0.3348 0.3277 135,932
Feb 26 2024 0.32848 -0.00452 -1.36% 0.33 0.34 0.3269 156,846
Feb 23 2024 0.333 -0.0017 -0.51% 0.332 0.339 0.33 141,302
Feb 22 2024 0.3347 -0.0086 -2.51% 0.335 0.347899 0.3305 215,852
Feb 21 2024 0.3433 0.0073 2.17% 0.339 0.3443 0.3327 156,576
Feb 20 2024 0.336 -0.0015 -0.44% 0.335 0.344 0.331 97,657
Feb 16 2024 0.3375 0.0035 1.05% 0.34 0.349999 0.327 272,965
Feb 15 2024 0.334 0.0128 3.99% 0.33 0.3349 0.323705 90,095
Feb 14 2024 0.3212 -0.0102 -3.08% 0.3315 0.3355 0.3149 301,627
Feb 13 2024 0.3314 -0.0016 -0.48% 0.3309 0.37 0.3225 366,234
Feb 12 2024 0.333 -0.016 -4.58% 0.3564 0.358801 0.331 259,773
Feb 09 2024 0.349 0.0308 9.68% 0.32 0.35 0.3179 497,359
Feb 08 2024 0.3182 -0.0058 -1.79% 0.3204 0.325 0.3149 286,160
Feb 07 2024 0.324 -0.0025 -0.77% 0.3316 0.3339 0.32 157,337
Feb 06 2024 0.3265 -0.0016 -0.49% 0.335 0.3389 0.325 149,296
Feb 05 2024 0.3281 0.0076 2.37% 0.34 0.3401 0.328 495,240
Feb 02 2024 0.3205 -0.0129 -3.87% 0.34 0.340101 0.3149 294,395
Feb 01 2024 0.3334 0.0014 0.42% 0.333 0.344 0.331 257,247
Jan 31 2024 0.332 -0.005 -1.48% 0.3433 0.3449 0.331 263,829
Jan 30 2024 0.337 -0.003 -0.88% 0.3378 0.339351 0.3339 96,166

Your Recent History

AMEX
TRX
TRX Gold
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved