5 DAY PERFORMANCE
+91.88%
1 MONTH PERFORMANCE
+53.85%
3 MONTH PERFORMANCE
+89.47%
6 MONTH PERFORMANCE
+60.71%
YEAR-TO-DATE PERFORMANCE
+95.46%
1 YEAR PERFORMANCE
+202.42%
TRX Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.99 | $0.94 (-5.11%) | $1.01 | $0.88 | 1.61 M | $266.70 M |
| 11/04/2026 | $0.98 | $0.97 (-0.56%) | $0.98 | $0.94 | 1.58 M | $276.66 M |
| 11/03/2026 | $0.93 | $0.92 (-0.77%) | $0.94 | $0.91 | 1.31 M | $261.98 M |
| 11/02/2026 | $0.96 | $0.92 (-4.25%) | $0.99 | $0.92 | 1.49 M | $262.18 M |
| 10/30/2026 | $0.99 | $0.94 (-4.81%) | $0.99 | $0.91 | 2.12 M | $266.33 M |
| 10/29/2026 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 638.11 K | $289.58 M |
| 10/28/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 908.56 K | $298.10 M |
| 10/27/2026 | $0.98 | $1.03 (5.09%) | $1.04 | $0.98 | 1.31 M | $292.42 M |
| 10/26/2026 | $0.99 | $0.97 (-1.8%) | $1.00 | $0.95 | 1.01 M | $276.01 M |
| 10/23/2026 | $0.95 | $0.98 (2.84%) | $0.99 | $0.95 | 1.33 M | $278.42 M |
| 10/22/2026 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.97 | 2.88 M | $275.38 M |
| 10/21/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 1.25 M | $298.10 M |
| 10/20/2026 | $1.03 | $1.06 (2.91%) | $1.09 | $1.02 | 1.47 M | $300.93 M |
| 10/19/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 1.05 M | $295.26 M |
| 10/16/2026 | $1.04 | $1.05 (0.96%) | $1.11 | $1.03 | 2.10 M | $298.10 M |
| 10/15/2026 | $1.01 | $1.06 (4.95%) | $1.06 | $1.00 | 2.48 M | $300.93 M |
| 10/14/2026 | $1.01 | $0.98 (-2.91%) | $1.02 | $0.96 | 4.04 M | $278.39 M |
| 10/13/2026 | $1.16 | $1.05 (-9.48%) | $1.18 | $1.01 | 6.90 M | $298.10 M |
| 10/12/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 1.05 M | $326.49 M |
| 10/09/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.14 | 1.17 M | $332.16 M |
| 10/08/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 1.47 M | $317.97 M |
| 10/07/2026 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.12 | 2.59 M | $320.81 M |
| 10/06/2026 | $1.18 | $1.19 (0.85%) | $1.23 | $1.16 | 1.41 M | $337.84 M |
| 10/05/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 1.22 M | $332.16 M |
| 10/02/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.17 | 2.29 M | $340.68 M |
| 10/01/2026 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.16 | 2.48 M | $332.16 M |
| 09/30/2026 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.20 | 1.81 M | $343.52 M |
| 09/29/2026 | $1.23 | $1.24 (0.81%) | $1.26 | $1.20 | 2.38 M | $352.04 M |
| 09/28/2026 | $1.21 | $1.22 (0.83%) | $1.26 | $1.19 | 3.43 M | $346.36 M |
| 09/25/2026 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 1.99 M | $366.23 M |
| 09/24/2026 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.27 | 2.80 M | $366.23 M |
| 09/23/2026 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.32 | 3.89 M | $377.59 M |
| 09/22/2026 | $1.33 | $1.43 (7.52%) | $1.45 | $1.30 | 4.06 M | $405.98 M |
| 09/21/2026 | $1.30 | $1.32 (1.54%) | $1.34 | $1.27 | 3.87 M | $374.75 M |
| 09/18/2026 | $1.27 | $1.29 (1.57%) | $1.34 | $1.21 | 15.63 M | $366.23 M |
| 09/17/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.24 | 3.79 M | $357.71 M |
| 09/16/2026 | $1.26 | $1.19 (-5.56%) | $1.28 | $1.16 | 5.18 M | $337.84 M |
| 09/15/2026 | $1.27 | $1.20 (-5.51%) | $1.31 | $1.20 | 3.90 M | $340.68 M |
| 09/14/2026 | $1.10 | $1.29 (17.27%) | $1.30 | $1.09 | 7.93 M | $366.23 M |
| 09/11/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 1.85 M | $320.81 M |
| 09/10/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.10 | 1.32 M | $315.13 M |
| 09/09/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.14 | 1.73 M | $326.49 M |
| 09/08/2026 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.13 | 2.42 M | $320.81 M |
| 09/04/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.15 | 1.98 M | $326.49 M |
| 09/03/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.18 | 2.43 M | $343.52 M |
| 09/02/2026 | $1.12 | $1.17 (4.46%) | $1.18 | $1.10 | 2.88 M | $332.16 M |
| 09/01/2026 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.08 | 3.66 M | $309.45 M |
| 08/31/2026 | $1.10 | $1.14 (3.64%) | $1.16 | $1.10 | 3.10 M | $323.65 M |
| 08/28/2026 | $1.23 | $1.15 (-6.5%) | $1.27 | $1.14 | 3.52 M | $326.49 M |
| 08/27/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.21 | 2.22 M | $346.36 M |
| 08/26/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.19 | 1.68 M | $343.52 M |
| 08/25/2026 | $1.20 | $1.23 (2.5%) | $1.26 | $1.19 | 3.23 M | $349.20 M |
| 08/24/2026 | $1.21 | $1.21 (0%) | $1.23 | $1.17 | 4.06 M | $343.52 M |
| 08/21/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.17 | 3.80 M | $340.68 M |
| 08/20/2026 | $1.14 | $1.17 (2.63%) | $1.20 | $1.13 | 3.31 M | $332.16 M |
| 08/19/2026 | $1.11 | $1.15 (3.6%) | $1.16 | $1.09 | 2.45 M | $326.49 M |
| 08/18/2026 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 3.02 M | $300.93 M |
| 08/17/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 2.71 M | $315.13 M |
| 08/14/2026 | $1.07 | $1.12 (4.67%) | $1.17 | $1.06 | 3.72 M | $317.97 M |
| 08/13/2026 | $1.08 | $1.04 (-3.7%) | $1.12 | $1.03 | 3.59 M | $295.26 M |
| 08/12/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.06 | 3.75 M | $312.29 M |
| 08/11/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.02 | 5.42 M | $303.77 M |
| 08/10/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.01 | 6.31 M | $300.93 M |
| 08/07/2026 | $1.01 | $1.05 (3.96%) | $1.10 | $1.01 | 6.00 M | $298.10 M |
| 08/06/2026 | $1.00 | $0.98 (-2.04%) | $1.00 | $0.91 | 2.37 M | $277.06 M |
| 08/05/2026 | $0.85 | $0.95 (12.43%) | $0.96 | $0.82 | 3.91 M | $269.71 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.
