5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
-0.03%
3 MONTH PERFORMANCE
-6.92%
6 MONTH PERFORMANCE
-16.88%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
-17.31%
TRX Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.30 | $0.30 (0.07%) | $0.30 | $0.30 | 363,864 | $87.50 M |
| 03/11/2025 | $0.30 | $0.30 (-0.9%) | $0.30 | $0.30 | 287,200 | $86.71 M |
| 03/10/2025 | $0.31 | $0.30 (-4.29%) | $0.31 | $0.29 | 436,200 | $86.54 M |
| 03/07/2025 | $0.30 | $0.31 (3.17%) | $0.31 | $0.30 | 522,106 | $90.27 M |
| 03/06/2025 | $0.30 | $0.30 (1.33%) | $0.31 | $0.30 | 344,731 | $88.67 M |
| 03/05/2025 | $0.29 | $0.30 (2.93%) | $0.31 | $0.29 | 388,200 | $88.26 M |
| 03/04/2025 | $0.30 | $0.29 (-2%) | $0.30 | $0.29 | 480,900 | $85.75 M |
| 03/03/2025 | $0.29 | $0.29 (0.34%) | $0.30 | $0.29 | 502,518 | $84.88 M |
| 02/28/2025 | $0.29 | $0.29 (-1.19%) | $0.30 | $0.29 | 382,085 | $84.41 M |
| 02/27/2025 | $0.30 | $0.29 (-3.24%) | $0.30 | $0.29 | 352,100 | $85.43 M |
| 02/26/2025 | $0.30 | $0.30 (1.23%) | $0.31 | $0.30 | 570,826 | $88.58 M |
| 02/25/2025 | $0.31 | $0.30 (-2.74%) | $0.31 | $0.30 | 277,100 | $87.94 M |
| 02/24/2025 | $0.32 | $0.31 (-3.44%) | $0.32 | $0.31 | 380,440 | $90.13 M |
| 02/21/2025 | $0.33 | $0.31 (-5.45%) | $0.33 | $0.31 | 308,200 | $91.00 M |
| 02/20/2025 | $0.32 | $0.33 (2.16%) | $0.33 | $0.32 | 352,108 | $95.35 M |
| 02/19/2025 | $0.32 | $0.32 (1.07%) | $0.32 | $0.31 | 269,645 | $93.33 M |
| 02/18/2025 | $0.31 | $0.32 (2.24%) | $0.32 | $0.31 | 427,938 | $93.33 M |
| 02/14/2025 | $0.32 | $0.32 (-1.5%) | $0.33 | $0.31 | 603,255 | $92.23 M |
| 02/13/2025 | $0.33 | $0.32 (-2.3%) | $0.33 | $0.32 | 254,800 | $94.03 M |
| 02/12/2025 | $0.32 | $0.32 (0.03%) | $0.32 | $0.32 | 442,221 | $93.36 M |
| 02/11/2025 | $0.32 | $0.32 (0.03%) | $0.33 | $0.32 | 379,425 | $93.36 M |
| 02/10/2025 | $0.33 | $0.32 (-2.39%) | $0.33 | $0.32 | 249,021 | $93.95 M |
| 02/07/2025 | $0.33 | $0.32 (-1.22%) | $0.33 | $0.32 | 303,106 | $93.64 M |
| 02/06/2025 | $0.33 | $0.33 (-0.85%) | $0.33 | $0.32 | 274,619 | $95.14 M |
| 02/05/2025 | $0.34 | $0.32 (-4.44%) | $0.34 | $0.32 | 467,118 | $94.76 M |
| 02/04/2025 | $0.33 | $0.34 (0.9%) | $0.34 | $0.33 | 611,253 | $98.29 M |
| 02/03/2025 | $0.33 | $0.32 (-1.85%) | $0.34 | $0.32 | 671,102 | $94.47 M |
| 01/31/2025 | $0.32 | $0.32 (2.02%) | $0.33 | $0.31 | 534,843 | $94.41 M |
| 01/30/2025 | $0.31 | $0.32 (1.68%) | $0.32 | $0.31 | 501,812 | $91.93 M |
| 01/29/2025 | $0.31 | $0.31 (-0.06%) | $0.31 | $0.31 | 199,706 | $90.36 M |
| 01/28/2025 | $0.31 | $0.30 (-2.25%) | $0.31 | $0.30 | 335,946 | $88.67 M |
| 01/27/2025 | $0.31 | $0.31 (1.64%) | $0.32 | $0.31 | 438,139 | $91.02 M |
| 01/24/2025 | $0.31 | $0.32 (1.94%) | $0.32 | $0.31 | 583,086 | $92.17 M |
| 01/23/2025 | $0.32 | $0.31 (-3.22%) | $0.32 | $0.31 | 443,700 | $90.33 M |
| 01/22/2025 | $0.31 | $0.32 (3.23%) | $0.32 | $0.31 | 493,531 | $93.33 M |
| 01/21/2025 | $0.32 | $0.31 (-2.81%) | $0.32 | $0.31 | 452,600 | $90.71 M |
| 01/17/2025 | $0.32 | $0.32 (0.72%) | $0.33 | $0.31 | 247,000 | $93.33 M |
| 01/16/2025 | $0.33 | $0.32 (-3.33%) | $0.33 | $0.31 | 477,416 | $93.04 M |
| 01/15/2025 | $0.34 | $0.32 (-6.52%) | $0.34 | $0.31 | 846,778 | $92.02 M |
| 01/14/2025 | $0.34 | $0.33 (-2.94%) | $0.34 | $0.33 | 223,202 | $96.25 M |
| 01/13/2025 | $0.35 | $0.33 (-5.49%) | $0.35 | $0.33 | 279,660 | $96.19 M |
| 01/10/2025 | $0.34 | $0.34 (-0.82%) | $0.35 | $0.33 | 486,768 | $98.06 M |
| 01/08/2025 | $0.32 | $0.33 (5.38%) | $0.34 | $0.32 | 431,212 | $97.39 M |
| 01/07/2025 | $0.32 | $0.32 (-0.75%) | $0.32 | $0.31 | 325,939 | $92.36 M |
| 01/06/2025 | $0.33 | $0.32 (-3.45%) | $0.34 | $0.31 | 476,102 | $92.65 M |
| 01/03/2025 | $0.32 | $0.32 (0.09%) | $0.32 | $0.31 | 468,799 | $93.14 M |
| 01/02/2025 | $0.31 | $0.32 (2.73%) | $0.32 | $0.31 | 560,132 | $91.77 M |
| 12/31/2024 | $0.30 | $0.31 (0.99%) | $0.31 | $0.30 | 519,022 | $89.27 M |
| 12/30/2024 | $0.30 | $0.30 (-0.63%) | $0.31 | $0.29 | 631,500 | $87.12 M |
| 12/27/2024 | $0.30 | $0.30 (-0.46%) | $0.31 | $0.30 | 942,333 | $87.99 M |
| 12/26/2024 | $0.30 | $0.30 (3.08%) | $0.31 | $0.30 | 698,762 | $88.43 M |
| 12/24/2024 | $0.30 | $0.29 (-0.17%) | $0.30 | $0.29 | 294,541 | $85.64 M |
| 12/23/2024 | $0.29 | $0.29 (-2.49%) | $0.30 | $0.29 | 570,170 | $83.08 M |
| 12/20/2024 | $0.31 | $0.30 (-3.48%) | $0.32 | $0.29 | 1.19 M | $87.01 M |
| 12/19/2024 | $0.32 | $0.31 (-4.21%) | $0.33 | $0.31 | 512,756 | $89.42 M |
| 12/18/2024 | $0.33 | $0.32 (-4.52%) | $0.33 | $0.31 | 527,953 | $91.63 M |
| 12/17/2024 | $0.33 | $0.33 (-0.21%) | $0.34 | $0.33 | 200,800 | $96.34 M |
| 12/16/2024 | $0.34 | $0.33 (-2.82%) | $0.34 | $0.33 | 740,237 | $96.08 M |
| 12/13/2024 | $0.34 | $0.34 (-1.35%) | $0.35 | $0.33 | 674,732 | $97.53 M |
| 12/12/2024 | $0.35 | $0.34 (-1.77%) | $0.35 | $0.34 | 1.79 M | $99.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
