Stockscreener 앱 받기
0.308
2.38%
0.0062
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.31 | $0.302 | $0.008 | 257,050.0 | +2.39% |
| 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% |
| 2025-03-26 | $0.3203 | $0.31 | $0.0103 | 347,658.0 | +0.02% |
| 2025-03-25 | $0.3191 | $0.3139 | $0.0052 | 231,225.0 | -0.91% |
| 2025-03-24 | $0.325 | $0.3152 | $0.0098 | 346,348.0 | +0.28% |
| 2025-03-21 | $0.3241 | $0.3157 | $0.0084 | 277,475.0 | -1.22% |
| 2025-03-20 | $0.3255 | $0.3122 | $0.0133 | 255,062.0 | -1.69% |
| 2025-03-19 | $0.33 | $0.32 | $0.01 | 537,539.0 | -0.58% |
| 2025-03-18 | $0.34 | $0.3217 | $0.0183 | 644,384.0 | +1.33% |
| 2025-03-17 | $0.33 | $0.32 | $0.01 | 622,745.0 | +0.97% |
| 2025-03-14 | $0.3369 | $0.32 | $0.0169 | 514,979.0 | -0.44% |
| 2025-03-13 | $0.3256 | $0.2964 | $0.0292 | 1,031,412.0 | +7.06% |
| 2025-03-12 | $0.3049 | $0.2974 | $0.0075 | 364,140.0 | +0.98% |
| 2025-03-11 | $0.3004 | $0.297 | $0.0034 | 286,235.0 | +0.20% |
| 2025-03-10 | $0.31 | $0.2907 | $0.0193 | 430,403.0 | -4.14% |
| 2025-03-07 | $0.31 | $0.30 | $0.01 | 512,836.0 | +1.81% |
| 2025-03-06 | $0.3079 | $0.2991 | $0.0088 | 343,632.0 | +0.46% |
| 2025-03-05 | $0.3068 | $0.2929 | $0.0139 | 388,098.0 | +2.93% |
| 2025-03-04 | $0.2981 | $0.294 | $0.0041 | 11,694.0 | +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 | $0.315 | $0.3001 | $0.0149 | 729,554.0 | -0.64% |
| 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% |
3.01%
1.47%
자본화:
|
볼륨(24시간):