Stockscreener 앱 받기
0.6112
0.59%
-0.0036
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.6677 | $0.60 | $0.0677 | 519,932.0 | -0.15% |
| 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% |
| 2025-11-12 | $0.6987 | $0.6028 | $0.0959 | 2,226,739.0 | +11.51% |
| 2025-11-11 | $0.63 | $0.6055 | $0.0245 | 506,155.0 | -0.64% |
| 2025-11-10 | $0.6348 | $0.611 | $0.0238 | 962,963.0 | +4.73% |
| 2025-11-07 | $0.6037 | $0.5656 | $0.0381 | 948,371.0 | +4.54% |
| 2025-11-06 | $0.613 | $0.57 | $0.043 | 757,552.0 | -4.23% |
| 2025-11-05 | $0.6399 | $0.5524 | $0.0875 | 1,528,032.0 | +10.20% |
| 2025-11-04 | $0.5855 | $0.54 | $0.0455 | 1,295,936.0 | -8.43% |
| 2025-11-03 | $0.621 | $0.5751 | $0.0459 | 1,733,339.0 | -5.66% |
| 2025-10-31 | $0.6376 | $0.6151 | $0.0225 | 914,713.0 | -1.74% |
| 2025-10-30 | $0.6573 | $0.6311 | $0.0262 | 895,073.0 | -1.01% |
| 2025-10-29 | $0.685 | $0.6428 | $0.0422 | 947,955.0 | -4.85% |
| 2025-10-28 | $0.68 | $0.631 | $0.049 | 941,155.0 | +2.67% |
| 2025-10-27 | $0.6828 | $0.62 | $0.0628 | 3,097,617.0 | -5.19% |
| 2025-10-24 | $0.722 | $0.678 | $0.044 | 1,650,225.0 | -1.31% |
| 2025-10-23 | $0.73 | $0.6965 | $0.0335 | 1,029,352.0 | +1.18% |
| 2025-10-22 | $0.7295 | $0.666 | $0.0635 | 2,014,426.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.6999 | $0.54 | $0.1599 | 15,760,242.0 | -1.82% |
| 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% |
1.12%
자본화:
|
볼륨(24시간):