Stockscreener 앱 받기
0.96
8.57%
-0.09
시장 영업 전:
.97
0.01
+1.04%
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $1.06 | $0.96 | $0.10 | 4,312,457.0 | -8.57% |
| 2026-06-04 | $1.11 | $1.05 | $0.06 | 2,415,908.0 | -1.87% |
| 2026-06-03 | $1.12 | $1.06 | $0.06 | 2,135,240.0 | -5.31% |
| 2026-06-02 | $1.16 | $1.12 | $0.04 | 1,613,218.0 | +0.00% |
| 2026-06-01 | $1.14 | $1.08 | $0.06 | 2,856,214.0 | -1.74% |
| 2026-05-29 | $1.16 | $1.09 | $0.07 | 3,516,263.0 | +4.55% |
| 2026-05-28 | $1.13 | $1.04 | $0.09 | 3,018,889.0 | +2.80% |
| 2026-05-27 | $1.09 | $1.06 | $0.03 | 2,109,925.0 | -2.73% |
| 2026-05-26 | $1.14 | $1.07 | $0.07 | 2,548,128.0 | +0.92% |
| 2026-05-22 | $1.11 | $1.07 | $0.04 | 1,759,615.0 | -0.91% |
| 2026-05-21 | $1.13 | $1.07 | $0.06 | 1,652,692.0 | +0.92% |
| 2026-05-20 | $1.11 | $1.05 | $0.0599 | 1,790,858.0 | +1.87% |
| 2026-05-19 | $1.10 | $1.06 | $0.04 | 2,653,723.0 | -3.60% |
| 2026-05-18 | $1.16 | $1.09 | $0.07 | 2,208,466.0 | -1.77% |
| 2026-05-15 | $1.15 | $1.11 | $0.04 | 3,215,801.0 | -5.83% |
| 2026-05-14 | $1.27 | $1.20 | $0.07 | 2,159,990.0 | -4.76% |
| 2026-05-13 | $1.30 | $1.24 | $0.06 | 2,118,026.0 | -3.08% |
| 2026-05-12 | $1.32 | $1.23 | $0.09 | 2,437,977.0 | +1.56% |
| 2026-05-11 | $1.34 | $1.24 | $0.1027 | 4,730,348.0 | +1.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.16 | $0.96 | $0.20 | 17,645,494.0 | -16.52% |
| 2026-05 | $1.34 | $1.04 | $0.3027 | 56,674,523.0 | +5.50% |
| 2026-04 | $1.69 | $1.06 | $0.6299 | 85,327,717.0 | -27.33% |
| 2026-03 | $2.02 | $1.23 | $0.79 | 108,418,994.0 | -17.13% |
| 2026-02 | $1.95 | $1.42 | $0.53 | 139,652,044.0 | +11.04% |
| 2026-01 | $2.80 | $0.8439 | $1.96 | 194,711,828.0 | +77.00% |
TRX Gold Corp 주식 (TRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.02 | $0.70 | $0.32 | 37,695,371.0 | +27.53% |
| 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% |
6.40%
자본화:
|
볼륨(24시간):