Stockscreener 앱 받기
0.3232
1.94%
-0.0064
시간 외 거래:
.33
0.0068
+2.10%
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $0.34 | $0.3232 | $0.0168 | 437,235.0 | -1.94% |
| 2025-04-24 | $0.33 | $0.3175 | $0.0125 | 311,980.0 | +1.73% |
| 2025-04-23 | $0.3401 | $0.3155 | $0.0246 | 634,976.0 | -1.10% |
| 2025-04-22 | $0.3351 | $0.3214 | $0.0137 | 578,826.0 | -0.76% |
| 2025-04-21 | $0.3524 | $0.3297 | $0.0227 | 823,688.0 | +0.03% |
| 2025-04-17 | $0.35 | $0.32 | $0.03 | 823,381.0 | -1.51% |
| 2025-04-16 | $0.36 | $0.3151 | $0.0449 | 1,738,362.0 | -4.24% |
| 2025-04-15 | $0.3589 | $0.3099 | $0.049 | 2,564,566.0 | +13.71% |
| 2025-04-14 | $0.31 | $0.3011 | $0.0089 | 725,658.0 | +2.57% |
| 2025-04-11 | $0.305 | $0.28 | $0.025 | 893,451.0 | +11.52% |
| 2025-04-10 | $0.30 | $0.2652 | $0.0348 | 1,440,930.0 | -3.93% |
| 2025-04-09 | $0.29 | $0.2651 | $0.0249 | 763,287.0 | +2.23% |
| 2025-04-08 | $0.2876 | $0.2717 | $0.0159 | 355,743.0 | -2.20% |
| 2025-04-07 | $0.2889 | $0.2719 | $0.017 | 525,469.0 | -1.66% |
| 2025-04-04 | $0.31 | $0.2832 | $0.0268 | 494,108.0 | -7.32% |
| 2025-04-03 | $0.31 | $0.302 | $0.008 | 331,090.0 | +1.82% |
| 2025-04-02 | $0.31 | $0.3001 | $0.0099 | 193,443.0 | -0.07% |
| 2025-04-01 | $0.315 | $0.3013 | $0.0137 | 279,061.0 | -2.89% |
| 2025-03-31 | $0.323 | $0.3101 | $0.0129 | 542,862.0 | -1.74% |
| 2025-03-28 | $0.3275 | $0.3155 | $0.012 | 269,879.0 | -0.28% |
| 2025-03-27 | $0.32 | $0.313 | $0.007 | 208,833.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.36 | $0.2651 | $0.0949 | 14,352,489.0 | +3.92% |
| 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% |
2.58%
자본화:
|
볼륨(24시간):