Stockscreener 앱 받기
0.8708
0.92%
-0.0081
시간 외 거래:
.88
0.0092
+1.06%
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.8873 | $0.8235 | $0.0638 | 1,921,305.0 | -0.92% |
| 2025-12-11 | $0.88 | $0.8415 | $0.0385 | 2,115,287.0 | +1.40% |
| 2025-12-10 | $0.8668 | $0.817 | $0.0498 | 1,279,623.0 | +2.47% |
| 2025-12-09 | $0.8459 | $0.8019 | $0.044 | 1,123,496.0 | +1.92% |
| 2025-12-08 | $0.8873 | $0.7954 | $0.0919 | 3,674,102.0 | +2.62% |
| 2025-12-05 | $0.8228 | $0.7627 | $0.0601 | 3,246,447.0 | +6.42% |
| 2025-12-04 | $0.761 | $0.7195 | $0.0415 | 1,585,892.0 | +4.78% |
| 2025-12-03 | $0.7389 | $0.706 | $0.0329 | 1,478,765.0 | +0.53% |
| 2025-12-02 | $0.7476 | $0.70 | $0.0476 | 1,054,008.0 | -3.80% |
| 2025-12-01 | $0.75 | $0.7122 | $0.0378 | 1,362,866.0 | +1.37% |
| 2025-11-28 | $0.7399 | $0.71 | $0.0299 | 1,171,160.0 | +4.95% |
| 2025-11-26 | $0.7174 | $0.6949 | $0.0225 | 783,145.0 | +0.89% |
| 2025-11-25 | $0.6999 | $0.6321 | $0.0678 | 851,441.0 | +5.75% |
| 2025-11-24 | $0.6664 | $0.63 | $0.0364 | 765,830.0 | +5.80% |
| 2025-11-21 | $0.6677 | $0.60 | $0.0677 | 1,071,568.0 | +1.59% |
| 2025-11-20 | $0.6743 | $0.606 | $0.0683 | 1,040,858.0 | -7.62% |
| 2025-11-19 | $0.67 | $0.627 | $0.043 | 1,224,763.0 | +6.14% |
| 2025-11-18 | $0.6456 | $0.6106 | $0.035 | 540,529.0 | +1.08% |
| 2025-11-17 | $0.6619 | $0.6203 | $0.0416 | 809,488.0 | -5.25% |
| 2025-11-14 | $0.6599 | $0.63 | $0.0299 | 733,308.0 | -2.85% |
| 2025-11-13 | $0.6999 | $0.65 | $0.0499 | 932,277.0 | -2.55% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.8873 | $0.70 | $0.1873 | 20,763,096.0 | +17.69% |
| 2025-11 | $0.7399 | $0.54 | $0.1999 | 19,883,454.0 | +18.35% |
| 2025-10 | $0.845 | $0.565 | $0.28 | 74,666,592.0 | +0.21% |
| 2025-09 | $0.64 | $0.3706 | $0.2694 | 37,055,890.0 | +68.62% |
| 2025-08 | $0.3797 | $0.325 | $0.0547 | 11,220,146.0 | +5.12% |
| 2025-07 | $0.3813 | $0.3246 | $0.0567 | 12,421,091.0 | +5.07% |
| 2025-06 | $0.3597 | $0.3202 | $0.0395 | 8,825,820.0 | +1.85% |
| 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% |
0.11%
1.23%
자본화:
|
볼륨(24시간):