5 DAY PERFORMANCE
+57.89%
1 MONTH PERFORMANCE
+16.13%
3 MONTH PERFORMANCE
+13.21%
6 MONTH PERFORMANCE
+215.79%
YEAR-TO-DATE PERFORMANCE
+95.46%
1 YEAR PERFORMANCE
+464.09%
TRX Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.21 | $1.23 (1.65%) | $1.26 | $1.17 | 3.31 M | $378.95 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 | $454.15 M |
| 04/09/2026 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.52 | 3.28 M | $460.05 M |
| 04/08/2026 | $1.65 | $1.58 (-4.24%) | $1.69 | $1.54 | 6.37 M | $465.95 M |
| 04/07/2026 | $1.53 | $1.53 (0%) | $1.56 | $1.48 | 3.31 M | $451.21 M |
| 04/06/2026 | $1.50 | $1.55 (3.33%) | $1.60 | $1.50 | 3.16 M | $457.10 M |
| 04/02/2026 | $1.39 | $1.50 (7.91%) | $1.55 | $1.37 | 2.94 M | $442.36 M |
| 04/01/2026 | $1.55 | $1.53 (-1.29%) | $1.63 | $1.51 | 6.13 M | $451.21 M |
| 03/31/2026 | $1.30 | $1.50 (15.38%) | $1.51 | $1.27 | 8.22 M | $442.36 M |
| 03/30/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.23 | 2.61 M | $371.58 M |
| 03/27/2026 | $1.26 | $1.32 (4.76%) | $1.34 | $1.25 | 2.88 M | $389.28 M |
| 03/26/2026 | $1.33 | $1.26 (-5.26%) | $1.34 | $1.25 | 3.46 M | $371.58 M |
| 03/25/2026 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.34 | 4.37 M | $401.07 M |
| 03/24/2026 | $1.29 | $1.32 (2.33%) | $1.34 | $1.27 | 2.56 M | $389.28 M |
| 03/23/2026 | $1.25 | $1.33 (6.4%) | $1.36 | $1.24 | 4.70 M | $392.22 M |
| 03/20/2026 | $1.41 | $1.28 (-9.22%) | $1.42 | $1.26 | 3.65 M | $377.48 M |
| 03/19/2026 | $1.37 | $1.38 (0.73%) | $1.40 | $1.31 | 5.97 M | $406.97 M |
| 03/18/2026 | $1.55 | $1.49 (-3.87%) | $1.56 | $1.46 | 4.71 M | $439.41 M |
| 03/17/2026 | $1.61 | $1.60 (-0.62%) | $1.65 | $1.55 | 3.16 M | $471.85 M |
| 03/16/2026 | $1.60 | $1.61 (0.63%) | $1.66 | $1.59 | 3.90 M | $474.80 M |
| 03/13/2026 | $1.72 | $1.60 (-6.98%) | $1.74 | $1.59 | 4.61 M | $471.85 M |
| 03/12/2026 | $1.82 | $1.74 (-4.4%) | $1.82 | $1.72 | 3.72 M | $513.14 M |
| 03/11/2026 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.78 | 4.34 M | $539.68 M |
| 03/10/2026 | $1.80 | $1.87 (3.89%) | $1.98 | $1.80 | 7.59 M | $551.47 M |
| 03/09/2026 | $1.58 | $1.79 (13.29%) | $1.84 | $1.56 | 8.10 M | $527.88 M |
| 03/06/2026 | $1.64 | $1.65 (0.61%) | $1.76 | $1.64 | 4.09 M | $486.59 M |
| 03/05/2026 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.64 | 4.42 M | $501.34 M |
| 03/04/2026 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.69 | 4.85 M | $519.03 M |
| 03/03/2026 | $1.88 | $1.75 (-6.91%) | $1.89 | $1.72 | 7.44 M | $516.08 M |
| 03/02/2026 | $1.92 | $1.97 (2.6%) | $2.02 | $1.82 | 10.18 M | $580.96 M |
| 02/27/2026 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.76 | 4.99 M | $533.78 M |
| 02/26/2026 | $1.80 | $1.83 (1.67%) | $1.85 | $1.74 | 4.05 M | $539.68 M |
| 02/25/2026 | $1.90 | $1.82 (-4.21%) | $1.95 | $1.80 | 6.26 M | $536.73 M |
| 02/24/2026 | $1.79 | $1.89 (5.59%) | $1.89 | $1.75 | 5.09 M | $557.37 M |
| 02/23/2026 | $1.82 | $1.83 (0.55%) | $1.92 | $1.79 | 7.77 M | $539.68 M |
| 02/20/2026 | $1.77 | $1.79 (1.13%) | $1.83 | $1.69 | 5.09 M | $527.88 M |
| 02/19/2026 | $1.71 | $1.76 (2.92%) | $1.80 | $1.68 | 5.43 M | $519.03 M |
| 02/18/2026 | $1.67 | $1.72 (2.99%) | $1.78 | $1.66 | 5.65 M | $507.24 M |
| 02/17/2026 | $1.61 | $1.64 (1.86%) | $1.69 | $1.57 | 5.54 M | $483.65 M |
| 02/13/2026 | $1.60 | $1.73 (8.12%) | $1.74 | $1.59 | 6.67 M | $510.19 M |
| 02/12/2026 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.56 | 5.11 M | $463.00 M |
| 02/11/2026 | $1.83 | $1.73 (-5.46%) | $1.84 | $1.65 | 5.05 M | $510.19 M |
| 02/10/2026 | $1.82 | $1.77 (-2.75%) | $1.86 | $1.73 | 6.13 M | $521.98 M |
| 02/09/2026 | $1.63 | $1.83 (12.27%) | $1.87 | $1.56 | 11.54 M | $539.68 M |
| 02/06/2026 | $1.47 | $1.59 (8.16%) | $1.63 | $1.47 | 6.33 M | $468.90 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.
