Stockscreener 앱 받기
1.05
0.94%
-0.01
시간 외 거래:
1.03
-0.02
-1.90%
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.11 | $1.03 | $0.08 | 2,050,714.0 | -0.94% |
| 2026-10-15 | $1.06 | $1.00 | $0.06 | 2,480,766.0 | +8.10% |
| 2026-10-14 | $1.02 | $0.9558 | $0.0643 | 4,038,022.0 | -6.61% |
| 2026-10-13 | $1.18 | $1.01 | $0.17 | 6,899,262.0 | -8.70% |
| 2026-10-12 | $1.18 | $1.15 | $0.035 | 1,047,437.0 | -1.71% |
| 2026-10-09 | $1.18 | $1.14 | $0.04 | 1,171,795.0 | +4.46% |
| 2026-10-08 | $1.14 | $1.11 | $0.0289 | 1,469,733.0 | -0.88% |
| 2026-10-07 | $1.17 | $1.12 | $0.051 | 2,588,577.0 | -5.04% |
| 2026-10-06 | $1.23 | $1.16 | $0.07 | 1,408,100.0 | +1.71% |
| 2026-10-05 | $1.22 | $1.17 | $0.05 | 1,223,151.0 | -2.50% |
| 2026-10-02 | $1.23 | $1.17 | $0.06 | 2,291,144.0 | +2.56% |
| 2026-10-01 | $1.22 | $1.16 | $0.06 | 2,476,678.0 | -3.31% |
| 2026-09-30 | $1.27 | $1.20 | $0.07 | 1,811,939.0 | -2.42% |
| 2026-09-29 | $1.26 | $1.20 | $0.06 | 2,372,083.0 | +1.64% |
| 2026-09-28 | $1.26 | $1.19 | $0.07 | 3,428,057.0 | -5.43% |
| 2026-09-25 | $1.33 | $1.28 | $0.05 | 1,988,298.0 | +0.00% |
| 2026-09-24 | $1.33 | $1.27 | $0.06 | 2,764,979.0 | -3.01% |
| 2026-09-23 | $1.40 | $1.32 | $0.08 | 3,889,443.0 | -6.99% |
| 2026-09-22 | $1.45 | $1.30 | $0.145 | 4,059,646.0 | +8.33% |
| 2026-09-21 | $1.34 | $1.27 | $0.07 | 3,806,827.0 | +2.33% |
| 2026-09-18 | $1.33 | $1.21 | $0.125 | 15,541,365.0 | +2.38% |
| 2026-09-17 | $1.29 | $1.24 | $0.05 | 3,750,899.0 | +5.88% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.23 | $0.9558 | $0.2743 | 29,145,379.0 | -13.22% |
| 2026-09 | $1.45 | $1.08 | $0.365 | 78,047,701.0 | +6.14% |
| 2026-08 | $1.27 | $0.7611 | $0.5089 | 69,334,782.0 | +48.05% |
| 2026-07 | $0.8986 | $0.675 | $0.2236 | 29,134,125.0 | -6.67% |
| 2026-06 | $1.16 | $0.777 | $0.383 | 40,134,077.0 | -28.26% |
| 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% |
1.63%
0.68%
자본화:
|
볼륨(24시간):