5 DAY PERFORMANCE
+50.00%
1 MONTH PERFORMANCE
+53.85%
3 MONTH PERFORMANCE
+96.70%
6 MONTH PERFORMANCE
+40.63%
YEAR-TO-DATE PERFORMANCE
+95.46%
1 YEAR PERFORMANCE
+230.34%
TRX Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
