5 DAY PERFORMANCE
+132.17%
1 MONTH PERFORMANCE
+133.77%
3 MONTH PERFORMANCE
+46.34%
6 MONTH PERFORMANCE
+13.21%
YEAR-TO-DATE PERFORMANCE
+95.46%
1 YEAR PERFORMANCE
+395.05%
TRX Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.01 | $1.07 (5.94%) | $1.10 | $1.01 | 1.01 M | |
| 08/06/2026 | $1.00 | $0.98 (-2.04%) | $1.00 | $0.91 | 2.36 M | $277.06 M |
| 08/05/2026 | $0.85 | $0.95 (12.43%) | $0.96 | $0.82 | 3.91 M | $269.71 M |
| 08/04/2026 | $0.80 | $0.81 (1.79%) | $0.83 | $0.79 | 956.70 K | $231.18 M |
| 08/03/2026 | $0.78 | $0.79 (0.86%) | $0.80 | $0.76 | 771.20 K | $223.34 M |
| 07/31/2026 | $0.80 | $0.78 (-2.83%) | $0.80 | $0.75 | 597.40 K | $220.11 M |
| 07/30/2026 | $0.77 | $0.81 (5.65%) | $0.82 | $0.77 | 839.22 K | $231.04 M |
| 07/29/2026 | $0.79 | $0.76 (-3.76%) | $0.80 | $0.74 | 1.24 M | $215.74 M |
| 07/28/2026 | $0.79 | $0.79 (-0.16%) | $0.80 | $0.75 | 679.51 K | $224.28 M |
| 07/27/2026 | $0.80 | $0.80 (-0.05%) | $0.81 | $0.77 | 925.07 K | $228.09 M |
| 07/24/2026 | $0.81 | $0.78 (-3.21%) | $0.81 | $0.78 | 738.30 K | $221.50 M |
| 07/23/2026 | $0.83 | $0.81 (-2.66%) | $0.84 | $0.78 | 1.27 M | $229.36 M |
| 07/22/2026 | $0.84 | $0.85 (2.11%) | $0.89 | $0.83 | 2.06 M | $242.20 M |
| 07/21/2026 | $0.79 | $0.82 (3.54%) | $0.83 | $0.78 | 1.67 M | $232.23 M |
| 07/20/2026 | $0.75 | $0.77 (2.59%) | $0.77 | $0.74 | 1.24 M | $218.43 M |
| 07/17/2026 | $0.68 | $0.72 (6.6%) | $0.73 | $0.68 | 1.29 M | $205.80 M |
| 07/16/2026 | $0.74 | $0.69 (-6.22%) | $0.76 | $0.69 | 3.00 M | $197.03 M |
| 07/15/2026 | $0.83 | $0.75 (-10.01%) | $0.84 | $0.74 | 2.09 M | $212.04 M |
| 07/14/2026 | $0.79 | $0.81 (2.43%) | $0.83 | $0.79 | 893.72 K | $229.82 M |
| 07/13/2026 | $0.79 | $0.77 (-2.84%) | $0.80 | $0.76 | 695.63 K | $217.64 M |
| 07/10/2026 | $0.79 | $0.79 (0%) | $0.81 | $0.79 | 846.24 K | $244.38 M |
| 07/09/2026 | $0.78 | $0.79 (1.63%) | $0.81 | $0.76 | 1.11 M | $245.22 M |
| 07/08/2026 | $0.77 | $0.77 (-0.39%) | $0.79 | $0.75 | 833.34 K | $238.44 M |
| 07/07/2026 | $0.83 | $0.77 (-7.23%) | $0.85 | $0.77 | 1.40 M | $238.20 M |
| 07/06/2026 | $0.83 | $0.83 (0.24%) | $0.86 | $0.82 | 1.60 M | $257.38 M |
| 07/02/2026 | $0.87 | $0.82 (-5.21%) | $0.90 | $0.78 | 3.43 M | $253.66 M |
| 07/01/2026 | $0.83 | $0.84 (1.49%) | $0.89 | $0.83 | 1.22 M | $259.85 M |
| 06/30/2026 | $0.85 | $0.83 (-2.85%) | $0.86 | $0.83 | 843.10 K | $255.21 M |
| 06/29/2026 | $0.87 | $0.84 (-3.29%) | $0.88 | $0.83 | 1.10 M | $260.28 M |
| 06/26/2026 | $0.82 | $0.86 (4.65%) | $0.89 | $0.82 | 1.48 M | $266.04 M |
| 06/25/2026 | $0.82 | $0.82 (0.24%) | $0.84 | $0.79 | 1.19 M | $253.85 M |
| 06/24/2026 | $0.83 | $0.79 (-4.78%) | $0.84 | $0.78 | 1.77 M | $243.46 M |
| 06/23/2026 | $0.86 | $0.84 (-2.33%) | $0.88 | $0.84 | 1.52 M | $259.85 M |
| 06/22/2026 | $0.91 | $0.89 (-3.26%) | $0.92 | $0.88 | 1.45 M | $273.77 M |
| 06/18/2026 | $0.92 | $0.92 (-0.52%) | $0.95 | $0.89 | 1.73 M | $283.08 M |
| 06/17/2026 | $0.98 | $0.93 (-5.12%) | $1.02 | $0.93 | 1.96 M | $286.18 M |
| 06/16/2026 | $0.98 | $0.99 (1.19%) | $1.02 | $0.97 | 1.62 M | $305.29 M |
| 06/15/2026 | $0.97 | $0.97 (0.1%) | $1.03 | $0.97 | 2.22 M | $300.38 M |
| 06/12/2026 | $0.90 | $0.93 (3.26%) | $0.95 | $0.90 | 1.49 M | $287.48 M |
| 06/11/2026 | $0.85 | $0.92 (8.25%) | $0.93 | $0.85 | 2.36 M | $285.22 M |
| 06/10/2026 | $0.88 | $0.86 (-2.26%) | $0.91 | $0.86 | 1.69 M | $266.07 M |
| 06/09/2026 | $0.93 | $0.93 (-0.33%) | $0.97 | $0.87 | 2.25 M | $287.69 M |
| 06/08/2026 | $0.95 | $0.93 (-2.91%) | $0.99 | $0.91 | 2.60 M | $286.24 M |
| 06/05/2026 | $1.06 | $0.96 (-9.43%) | $1.06 | $0.96 | 4.34 M | $296.97 M |
| 06/04/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 2.49 M | $324.81 M |
| 06/03/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 2.18 M | $331.00 M |
| 06/02/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.12 | 1.69 M | $349.56 M |
| 06/01/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.08 | 2.87 M | $349.56 M |
| 05/29/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.09 | 3.54 M | $355.75 M |
| 05/28/2026 | $1.05 | $1.10 (4.76%) | $1.13 | $1.04 | 3.08 M | $340.28 M |
| 05/27/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 2.17 M | $331.00 M |
| 05/26/2026 | $1.07 | $1.10 (2.8%) | $1.14 | $1.07 | 2.64 M | $340.28 M |
| 05/22/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.07 | 1.81 M | $337.19 M |
| 05/21/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.07 | 1.76 M | $340.28 M |
| 05/20/2026 | $1.08 | $1.09 (0.93%) | $1.11 | $1.05 | 1.80 M | $337.19 M |
| 05/19/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.06 | 2.79 M | $331.00 M |
| 05/18/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.09 | 2.31 M | $343.37 M |
| 05/15/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 3.24 M | $349.56 M |
| 05/14/2026 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.20 | 2.23 M | $371.22 M |
| 05/13/2026 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.24 | 2.16 M | $389.78 M |
| 05/12/2026 | $1.26 | $1.30 (3.17%) | $1.32 | $1.23 | 2.45 M | $402.15 M |
| 05/11/2026 | $1.24 | $1.28 (3.23%) | $1.34 | $1.24 | 4.76 M | $395.96 M |
| 05/08/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.23 | 2.93 M | $389.78 M |
| 05/07/2026 | $1.28 | $1.23 (-3.91%) | $1.34 | $1.23 | 4.70 M | $380.50 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.
