Stockscreener 앱 받기
0.3385
2.08%
-0.0072
시간 외 거래:
.35
0.0115
+3.40%
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.353 | $0.336 | $0.017 | 462,738.0 | -2.08% |
| 2025-06-05 | $0.354 | $0.34 | $0.014 | 623,510.0 | +2.76% |
| 2025-06-04 | $0.345 | $0.3326 | $0.0124 | 199,507.0 | -0.06% |
| 2025-06-03 | $0.35 | $0.33 | $0.02 | 432,401.0 | -3.00% |
| 2025-06-02 | $0.347 | $0.3291 | $0.0179 | 909,178.0 | +5.50% |
| 2025-05-30 | $0.3328 | $0.325 | $0.0078 | 198,767.0 | -1.82% |
| 2025-05-29 | $0.345 | $0.3304 | $0.0146 | 315,613.0 | -1.06% |
| 2025-05-28 | $0.34 | $0.321 | $0.019 | 368,191.0 | +2.67% |
| 2025-05-27 | $0.33 | $0.315 | $0.015 | 373,932.0 | +3.61% |
| 2025-05-23 | $0.32 | $0.3104 | $0.0096 | 331,649.0 | +2.22% |
| 2025-05-22 | $0.314 | $0.31 | $0.004 | 158,455.0 | -0.38% |
| 2025-05-21 | $0.314 | $0.3022 | $0.0118 | 397,984.0 | +2.73% |
| 2025-05-20 | $0.31 | $0.3025 | $0.0075 | 475,695.0 | +0.00% |
| 2025-05-19 | $0.3194 | $0.301 | $0.0184 | 167,279.0 | +0.20% |
| 2025-05-16 | $0.3069 | $0.30 | $0.0069 | 205,567.0 | -1.20% |
| 2025-05-15 | $0.315 | $0.3032 | $0.0118 | 370,542.0 | -0.77% |
| 2025-05-14 | $0.3177 | $0.307 | $0.0107 | 206,696.0 | -1.71% |
| 2025-05-13 | $0.3167 | $0.3091 | $0.0076 | 441,031.0 | +2.30% |
| 2025-05-12 | $0.3199 | $0.3077 | $0.0122 | 296,255.0 | -3.57% |
| 2025-05-09 | $0.3202 | $0.3109 | $0.0093 | 613,323.0 | +2.77% |
TRX Gold Corp 주식 (TRX) 연도별 가격 이력
이 심층 분석에서는 TRX Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 TRX Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
TRX Gold Corp 주식 (TRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.354 | $0.3291 | $0.0249 | 3,090,072.0 | +2.92% |
| 2025-05 | $0.345 | $0.2973 | $0.0477 | 7,285,836.0 | +3.56% |
| 2025-04 | $0.36 | $0.2651 | $0.0949 | 15,218,426.0 | +2.12% |
| 2025-03 | $0.34 | $0.2887 | $0.0513 | 8,669,877.0 | +7.46% |
| 2025-02 | $0.3429 | $0.2887 | $0.0542 | 7,524,162.0 | -10.60% |
| 2025-01 | $0.352 | $0.30 | $0.052 | 8,729,111.0 | +5.44% |
TRX Gold Corp 주식 (TRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3733 | $0.285 | $0.0883 | 12,136,984.0 | -15.72% |
| 2024-11 | $0.4062 | $0.3487 | $0.0575 | 7,629,501.0 | -12.16% |
| 2024-10 | $0.421 | $0.3774 | $0.0436 | 9,909,547.0 | +3.24% |
| 2024-09 | $0.4273 | $0.3702 | $0.0571 | 7,276,579.0 | +0.49% |
| 2024-08 | $0.4252 | $0.3701 | $0.0551 | 5,515,893.0 | -8.19% |
| 2024-07 | $0.4501 | $0.3806 | $0.0695 | 6,373,457.0 | +7.90% |
| 2024-06 | $0.4824 | $0.388 | $0.0944 | 5,921,909.0 | -18.30% |
| 2024-05 | $0.49 | $0.44 | $0.05 | 6,551,563.0 | +9.55% |
| 2024-04 | $0.49 | $0.392 | $0.098 | 11,838,914.0 | +13.20% |
| 2024-03 | $0.40 | $0.333 | $0.067 | 5,067,272.0 | +19.42% |
| 2024-02 | $0.37 | $0.3149 | $0.0551 | 4,756,606.0 | -1.96% |
| 2024-01 | $0.3899 | $0.331 | $0.0589 | 6,253,633.0 | -12.67% |
TRX Gold Corp 주식 (TRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.42 | $0.37 | $0.05 | 6,649,199.0 | -4.44% |
| 2023-11 | $0.4207 | $0.3697 | $0.051 | 5,364,830.0 | +1.71% |
| 2023-10 | $0.42 | $0.355 | $0.065 | 6,652,535.0 | +6.86% |
| 2023-09 | $0.4048 | $0.3601 | $0.0447 | 4,378,658.0 | -6.54% |
| 2023-08 | $0.431 | $0.355 | $0.076 | 8,211,173.0 | -0.28% |
| 2023-07 | $0.4699 | $0.389 | $0.0809 | 5,897,524.0 | -11.35% |
| 2023-06 | $0.4821 | $0.4015 | $0.0806 | 5,625,191.0 | -2.64% |
| 2023-05 | $0.597 | $0.4405 | $0.1565 | 11,929,927.0 | -16.14% |
| 2023-04 | $0.5799 | $0.47 | $0.1099 | 9,385,485.0 | +12.53% |
| 2023-03 | $0.515 | $0.39 | $0.125 | 8,733,357.0 | +20.58% |
| 2023-02 | $0.4968 | $0.3962 | $0.1006 | 5,801,204.0 | -18.22% |
| 2023-01 | $0.515 | $0.333 | $0.182 | 10,993,405.0 | +44.55% |
1.26%
자본화:
|
볼륨(24시간):