5 DAY PERFORMANCE
+96.70%
1 MONTH PERFORMANCE
+65.14%
3 MONTH PERFORMANCE
+35.34%
6 MONTH PERFORMANCE
+88.84%
YEAR-TO-DATE PERFORMANCE
+95.46%
1 YEAR PERFORMANCE
+408.62%
TRX Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.17 | $1.24 (5.98%) | $1.26 | $1.17 | 4.33 M | $383.59 M |
| 05/05/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.11 | 2.40 M | $346.47 M |
| 05/04/2026 | $1.13 | $1.11 (-1.77%) | $1.18 | $1.11 | 2.82 M | $343.37 M |
| 05/01/2026 | $1.10 | $1.14 (3.64%) | $1.19 | $1.08 | 3.99 M | $352.65 M |
| 04/30/2026 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.06 | 4.16 M | $337.19 M |
| 04/29/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.06 | 4.58 M | $337.19 M |
| 04/28/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.09 | 5.06 M | $349.56 M |
| 04/27/2026 | $1.22 | $1.15 (-5.74%) | $1.24 | $1.15 | 5.10 M | $355.75 M |
| 04/24/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.23 | 2.06 M | $383.59 M |
| 04/23/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.21 | 3.56 M | $383.59 M |
| 04/22/2026 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.28 | 3.12 M | $399.06 M |
| 04/21/2026 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.28 | 5.59 M | $402.15 M |
| 04/20/2026 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.38 | 3.91 M | $433.08 M |
| 04/17/2026 | $1.46 | $1.45 (-0.68%) | $1.54 | $1.43 | 4.62 M | $448.55 M |
| 04/16/2026 | $1.47 | $1.40 (-4.76%) | $1.49 | $1.39 | 5.13 M | $433.08 M |
| 04/15/2026 | $1.56 | $1.46 (-6.41%) | $1.58 | $1.45 | 4.60 M | $451.65 M |
| 04/14/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.55 | 3.55 M | $485.67 M |
| 04/13/2026 | $1.50 | $1.57 (4.67%) | $1.57 | $1.48 | 3.11 M | $485.67 M |
| 04/10/2026 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.50 | 3.17 M | $476.39 M |
| 04/09/2026 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.52 | 3.28 M | $482.58 M |
| 04/08/2026 | $1.65 | $1.58 (-4.24%) | $1.69 | $1.54 | 6.37 M | $488.77 M |
| 04/07/2026 | $1.53 | $1.53 (0%) | $1.56 | $1.48 | 3.31 M | $473.30 M |
| 04/06/2026 | $1.50 | $1.55 (3.33%) | $1.60 | $1.50 | 3.16 M | $479.49 M |
| 04/02/2026 | $1.39 | $1.50 (7.91%) | $1.55 | $1.37 | 2.94 M | $464.02 M |
| 04/01/2026 | $1.55 | $1.53 (-1.29%) | $1.63 | $1.51 | 6.13 M | $473.30 M |
| 03/31/2026 | $1.30 | $1.50 (15.38%) | $1.51 | $1.27 | 8.22 M | $464.02 M |
| 03/30/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.23 | 2.61 M | $389.78 M |
| 03/27/2026 | $1.26 | $1.32 (4.76%) | $1.34 | $1.25 | 2.88 M | $408.34 M |
| 03/26/2026 | $1.33 | $1.26 (-5.26%) | $1.34 | $1.25 | 3.46 M | $389.78 M |
| 03/25/2026 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.34 | 4.37 M | $420.71 M |
| 03/24/2026 | $1.29 | $1.32 (2.33%) | $1.34 | $1.27 | 2.56 M | $408.34 M |
| 03/23/2026 | $1.25 | $1.33 (6.4%) | $1.36 | $1.24 | 4.70 M | $411.43 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.
