Get the Stockscreener App
0.4548
1.11%
-0.0051
After Hours:
.4529
-0.0019
-0.42%
TRX Gold Corp Stock (TRX) Price History
The historical daily chart and data for TRX Gold Corp stock (TRX), show that the latest closing stock price as of May 16, 2024, is $0.4548.
- TRX Gold Corp all-time high stock price is $2.81, occurred on March 14, 2014.
- The lowest TRX Gold Corp stock price recorded was $0.17 on February 05, 2016. Since then, TRX Gold Corp's stock price has risen over 167.53% to $0.4548 now.
- The 52-week high stock price for TRX is $0.5599, representing a 23.11% increase from the current share price, occurred on May 18, 2023.
- The 52-week low stock price for TRX is $0.3149, indicating a -30.76% decrease from the current share price, occurred on February 02, 2024.
- The closing price of TRX Gold Corp (TRX) stock in the beginning of 2023 was $0.4022. The stock closed the year at $0.3383, a loss of over -15.89% for the year.
The table below shows more information about TRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.46 | $0.4525 | $0.0075 | 131,455.0 | -1.11% |
| May 15, 2024 | $0.46 | $0.448 | $0.012 | 348,174.0 | +1.57% |
| May 14, 2024 | $0.457 | $0.44 | $0.017 | 209,352.0 | +2.63% |
| May 13, 2024 | $0.4548 | $0.4403 | $0.0145 | 93,454.0 | -2.99% |
| May 10, 2024 | $0.4599 | $0.4412 | $0.0187 | 268,293.0 | +1.45% |
| May 09, 2024 | $0.46 | $0.441 | $0.019 | 262,725.0 | -0.93% |
| May 08, 2024 | $0.4597 | $0.445 | $0.0147 | 159,190.0 | +0.53% |
| May 07, 2024 | $0.4617 | $0.445 | $0.0167 | 286,869.0 | -0.53% |
| May 06, 2024 | $0.455 | $0.441 | $0.014 | 208,145.0 | +1.71% |
| May 03, 2024 | $0.458 | $0.4426 | $0.0154 | 179,813.0 | -1.20% |
| May 02, 2024 | $0.4558 | $0.441 | $0.0148 | 221,405.0 | +1.37% |
| May 01, 2024 | $0.4591 | $0.4404 | $0.0187 | 153,561.0 | +0.95% |
| Apr 30, 2024 | $0.4605 | $0.44 | $0.0205 | 233,184.0 | -4.43% |
| Apr 29, 2024 | $0.4716 | $0.46 | $0.0116 | 164,151.0 | +0.09% |
| Apr 26, 2024 | $0.4636 | $0.453 | $0.0106 | 162,253.0 | +1.59% |
| Apr 25, 2024 | $0.4599 | $0.45 | $0.0099 | 178,675.0 | +0.07% |
| Apr 24, 2024 | $0.4589 | $0.45 | $0.0089 | 160,663.0 | -0.02% |
| Apr 23, 2024 | $0.4602 | $0.45 | $0.0102 | 272,211.0 | -2.03% |
| Apr 22, 2024 | $0.4692 | $0.45 | $0.0192 | 295,387.0 | -1.91% |
| Apr 19, 2024 | $0.4799 | $0.456 | $0.0239 | 433,474.0 | +2.39% |
| Apr 18, 2024 | $0.4678 | $0.4465 | $0.0213 | 405,178.0 | +3.02% |
| Apr 17, 2024 | $0.49 | $0.4412 | $0.0488 | 951,822.0 | -5.02% |
TRX Gold Corp Stock (TRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of TRX Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of TRX Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
TRX Gold Corp Stock (TRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.4617 | $0.44 | $0.0217 | 2,653,891.0 | +3.36% |
| Apr, 2024 | $0.49 | $0.392 | $0.098 | 11,838,914.0 | +13.20% |
| Mar, 2024 | $0.40 | $0.333 | $0.067 | 5,067,272.0 | +19.42% |
| Feb, 2024 | $0.37 | $0.3149 | $0.0551 | 4,756,606.0 | -1.96% |
| Jan, 2024 | $0.3899 | $0.331 | $0.0589 | 6,253,633.0 | -12.67% |
TRX Gold Corp Stock (TRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.42 | $0.37 | $0.05 | 6,649,199.0 | -4.44% |
| Nov, 2023 | $0.4207 | $0.3697 | $0.051 | 5,364,830.0 | +1.71% |
| Oct, 2023 | $0.42 | $0.355 | $0.065 | 6,652,535.0 | +6.86% |
| Sep, 2023 | $0.4048 | $0.3601 | $0.0447 | 4,378,658.0 | -6.54% |
| Aug, 2023 | $0.431 | $0.355 | $0.076 | 8,211,173.0 | -0.28% |
| Jul, 2023 | $0.4699 | $0.389 | $0.0809 | 5,897,524.0 | -11.35% |
| Jun, 2023 | $0.4821 | $0.4015 | $0.0806 | 5,625,191.0 | -2.64% |
| May, 2023 | $0.597 | $0.4405 | $0.1565 | 11,929,927.0 | -16.14% |
| Apr, 2023 | $0.5799 | $0.47 | $0.1099 | 9,385,485.0 | +12.53% |
| Mar, 2023 | $0.515 | $0.39 | $0.125 | 8,733,357.0 | +20.58% |
| Feb, 2023 | $0.4968 | $0.3962 | $0.1006 | 5,801,204.0 | -18.22% |
| Jan, 2023 | $0.515 | $0.333 | $0.182 | 10,993,405.0 | +44.55% |
TRX Gold Corp Stock (TRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.362 | $0.31 | $0.052 | 7,387,073.0 | -0.27% |
| Nov, 2022 | $0.3885 | $0.33 | $0.0585 | 5,159,630.0 | -10.71% |
| Oct, 2022 | $0.45 | $0.37 | $0.08 | 5,162,290.0 | -2.61% |
| Sep, 2022 | $0.50 | $0.355 | $0.145 | 8,781,463.0 | -18.98% |
| Aug, 2022 | $0.55 | $0.4463 | $0.1037 | 16,087,647.0 | +3.94% |
| Jul, 2022 | $0.49 | $0.3305 | $0.1595 | 10,339,174.0 | +24.48% |
| Jun, 2022 | $0.41 | $0.3129 | $0.0971 | 16,168,432.0 | +7.89% |
| May, 2022 | $0.3499 | $0.2632 | $0.0867 | 12,931,836.0 | +16.52% |
| Apr, 2022 | $0.3424 | $0.2875 | $0.0549 | 16,864,418.0 | -4.36% |
| Mar, 2022 | $0.4952 | $0.2875 | $0.2077 | 90,686,285.0 | -24.51% |
| Feb, 2022 | $0.42 | $0.3411 | $0.0789 | 12,404,423.0 | +10.78% |
| Jan, 2022 | $0.4475 | $0.361 | $0.0865 | 8,616,821.0 | -6.51% |
1.01%
0.37%
Cap:
|
Volume (24h):