Dark

TRX
TRX Gold Corporation
stock NYSEAMERICAN

At Close

Aug 25, 2026 3:59:45 PM EDT

1.24USD+2.066%(+0.03)3,207,941

1.23Bid 1.42Ask 0.19Spread

Pre-market

Aug 25, 2026 9:29:30 AM EDT

1.19USD-1.653%(-0.02)65,423

After-hours

Aug 25, 2026 4:54:30 PM EDT

1.25USD+1.215%(+0.01)4,489

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	1.2200	1.250000	1.210000	1.240000	+2.479%	3,207,941	0.000%
2026-08-24	1.2100	1.230000	1.170000	1.210000	+0.833%	4,064,548	+2.479%
2026-08-21	1.2000	1.210000	1.170000	1.200000	+2.564%	3,803,908	+3.333%
2026-08-20	1.1400	1.199100	1.130000	1.170000	+1.739%	3,306,856	+5.983%
2026-08-19	1.1100	1.160000	1.090000	1.150000	+8.491%	2,451,193	+7.826%
2026-08-18	1.0900	1.105000	1.050000	1.060000	-4.505%	3,015,977	+16.981%
2026-08-17	1.1400	1.160000	1.105000	1.110000	-0.893%	2,707,265	+11.712%
2026-08-14	1.0700	1.167300	1.060000	1.120000	+7.692%	3,723,312	+10.714%
2026-08-13	1.0800	1.115000	1.030000	1.040000	-5.455%	3,586,211	+19.231%
2026-08-12	1.0900	1.110000	1.060000	1.100000	+2.804%	3,748,983	+12.727%
2026-08-11	1.0600	1.080000	1.020000	1.070000	+0.943%	5,415,850	+15.888%
2026-08-10	1.0400	1.080000	1.010000	1.060000	+0.952%	6,314,538	+16.981%
2026-08-07	1.0100	1.100000	1.010000	1.050000	+7.593%	5,996,485	+18.095%
2026-08-06	0.9962	1.000000	0.912600	0.975900	+2.726%	2,364,951	+27.062%
2026-08-05	0.8450	0.964900	0.820000	0.950000	+16.665%	3,910,697	+30.526%
2026-08-04	0.8000	0.825700	0.790300	0.814300	+3.508%	956,702	+52.278%
2026-08-03	0.7800	0.800000	0.761100	0.786700	+1.470%	771,154	+57.620%
2026-07-31	0.7979	0.799900	0.751000	0.775300	-4.731%	597,363	+59.938%
2026-07-30	0.7703	0.822800	0.770000	0.813800	+7.093%	839,223	+52.372%
2026-07-29	0.7896	0.799800	0.740000	0.759900	-3.810%	1,238,098	+63.179%
2026-07-28	0.7913	0.799900	0.751000	0.790000	-1.668%	679,510	+56.962%
2026-07-27	0.8038	0.810000	0.769410	0.803400	+2.974%	925,069	+54.344%
2026-07-24	0.8061	0.810000	0.780100	0.780200	-3.429%	738,273	+58.934%
2026-07-23	0.8300	0.843299	0.780000	0.807900	-5.298%	1,273,460	+53.484%
2026-07-22	0.8355	0.890000	0.834000	0.853100	+4.291%	2,063,737	+45.352%
2026-07-21	0.7900	0.829900	0.776000	0.818000	+6.317%	1,669,527	+51.589%
2026-07-20	0.7500	0.770000	0.740000	0.769400	+6.139%	1,244,531	+61.165%
2026-07-17	0.6800	0.728400	0.675000	0.724900	+4.452%	1,286,234	+71.058%
2026-07-16	0.7400	0.759000	0.685300	0.694000	-7.083%	2,998,614	+78.674%
2026-07-15	0.8300	0.835000	0.740000	0.746900	-7.733%	2,087,470	+66.020%
2026-07-14	0.7903	0.827500	0.789800	0.809500	+5.596%	893,723	+53.181%
2026-07-13	0.7890	0.799000	0.762500	0.766600	-2.962%	695,631	+61.753%
2026-07-10	0.7900	0.806900	0.788200	0.790000	-0.341%	846,243	+56.962%
2026-07-09	0.7800	0.805000	0.760000	0.792700	+2.841%	1,110,147	+56.427%
2026-07-08	0.7738	0.789300	0.752500	0.770800	+0.104%	833,335	+60.872%
2026-07-07	0.8300	0.845000	0.770000	0.770000	-7.452%	1,401,094	+61.039%
2026-07-06	0.8300	0.860300	0.820000	0.832000	+1.463%	1,596,094	+49.038%
2026-07-02	0.8651	0.898600	0.780000	0.820000	-2.381%	3,434,054	+51.220%
2026-07-01	0.8277	0.894100	0.827700	0.840000	+1.818%	1,216,489	+47.619%
2026-06-30	0.8492	0.859500	0.825000	0.825000	-1.949%	843,063	+50.303%
2026-06-29	0.8700	0.878300	0.832000	0.841400	-2.163%	1,099,199	+47.373%
2026-06-26	0.8218	0.893900	0.818800	0.860000	+4.801%	1,478,025	+44.186%
2026-06-25	0.8186	0.840000	0.793100	0.820600	+4.269%	1,194,721	+51.109%
2026-06-24	0.8265	0.838300	0.777000	0.787000	-6.310%	1,769,071	+57.560%
2026-06-23	0.8600	0.875500	0.840000	0.840000	-5.085%	1,522,413	+47.619%
2026-06-22	0.9148	0.919800	0.884100	0.885000	-3.289%	1,451,437	+40.113%
2026-06-18	0.9199	0.951900	0.892000	0.915100	-1.081%	1,730,303	+35.504%
2026-06-17	0.9750	1.020000	0.925000	0.925100	-6.262%	1,962,647	+34.040%
2026-06-16	0.9753	1.020000	0.970000	0.986900	+1.637%	1,617,665	+25.646%
2026-06-15	0.9700	1.030000	0.970000	0.971000	+4.487%	2,220,841	+27.703%
2026-06-12	0.9000	0.945000	0.900000	0.929300	+0.792%	1,489,305	+33.434%
2026-06-11	0.8517	0.934100	0.850100	0.922000	+7.197%	2,362,298	+34.490%
2026-06-10	0.8800	0.910000	0.860000	0.860100	-7.516%	1,690,360	+44.169%
2026-06-09	0.9331	0.970000	0.870501	0.930000	+0.508%	2,249,422	+33.333%
2026-06-08	0.9530	0.989900	0.914600	0.925300	-3.615%	2,598,318	+34.011%
2026-06-05	1.0600	1.060000	0.960000	0.960000	-8.571%	4,338,229	+29.167%
2026-06-04	1.0900	1.110000	1.050000	1.050000	-1.869%	2,488,065	+18.095%
2026-06-03	1.1200	1.120000	1.060000	1.070000	-5.310%	2,181,080	+15.888%
2026-06-02	1.1400	1.160000	1.120000	1.130000	0.000%	1,691,521	+9.735%
2026-06-01	1.1200	1.140000	1.080000	1.130000	-1.739%	2,874,307	+9.735%
2026-05-29	1.1300	1.160000	1.090000	1.150000	+4.545%	3,541,624	+7.826%
2026-05-28	1.0500	1.130000	1.040000	1.100000	+2.804%	3,076,578	+12.727%
2026-05-27	1.0700	1.090000	1.060000	1.070000	-2.727%	2,169,095	+15.888%
2026-05-26	1.0700	1.140000	1.070000	1.100000	+0.917%	2,639,120	+12.727%
2026-05-22	1.0900	1.110000	1.070000	1.090000	-0.909%	1,805,686	+13.761%
2026-05-21	1.0800	1.130000	1.070000	1.100000	+0.917%	1,759,433	+12.727%
2026-05-20	1.0800	1.110000	1.050100	1.090000	+1.869%	1,798,823	+13.761%
2026-05-19	1.0800	1.100000	1.060000	1.070000	-3.604%	2,788,455	+15.888%
2026-05-18	1.1600	1.160000	1.090000	1.110000	-1.770%	2,307,214	+11.712%
2026-05-15	1.1500	1.150000	1.110000	1.130000	-5.833%	3,238,384	+9.735%
2026-05-14	1.2700	1.270000	1.200000	1.200000	-4.762%	2,225,179	+3.333%
2026-05-13	1.2900	1.300000	1.240000	1.260000	-3.077%	2,161,631	-1.587%
2026-05-12	1.2600	1.320000	1.230000	1.300000	+1.563%	2,450,108	-4.615%
2026-05-11	1.2400	1.342700	1.240000	1.280000	+1.587%	4,758,524	-3.125%
2026-05-08	1.2600	1.300000	1.230000	1.260000	+2.439%	2,930,508	-1.587%
2026-05-07	1.2800	1.340000	1.230000	1.230000	-0.806%	4,698,309	+0.813%
2026-05-06	1.1700	1.260000	1.170000	1.240000	+10.714%	4,333,189	0.000%
2026-05-05	1.1500	1.160000	1.110000	1.120000	+0.901%	2,403,112	+10.714%
2026-05-04	1.1300	1.180000	1.110000	1.110000	-2.632%	2,821,769	+11.712%
2026-05-01	1.1000	1.190000	1.080400	1.140000	+4.587%	3,993,325	+8.772%
2026-04-30	1.1200	1.150000	1.060000	1.090000	0.000%	4,164,099	+13.761%
2026-04-29	1.1300	1.130000	1.060000	1.090000	-3.540%	4,581,996	+13.761%
2026-04-28	1.1000	1.150000	1.090000	1.130000	-1.739%	5,059,801	+9.735%
2026-04-27	1.2200	1.240000	1.150000	1.150000	-7.258%	5,098,540	+7.826%
2026-04-24	1.2600	1.270000	1.225000	1.240000	0.000%	2,060,982	0.000%
2026-04-23	1.2600	1.290000	1.210000	1.240000	-3.876%	3,558,250	0.000%
2026-04-22	1.3400	1.350000	1.280000	1.290000	-0.769%	3,115,821	-3.876%
2026-04-21	1.3900	1.390000	1.280000	1.300000	-7.143%	5,594,549	-4.615%
2026-04-20	1.4300	1.450000	1.380000	1.400000	-3.448%	3,908,902	-11.429%
2026-04-17	1.4600	1.540000	1.430000	1.450000	+3.571%	4,621,756	-14.483%
2026-04-16	1.4700	1.490000	1.390000	1.400000	-4.110%	5,129,393	-11.429%
2026-04-15	1.5600	1.580000	1.450000	1.460000	-7.006%	4,602,745	-15.068%
2026-04-14	1.5800	1.600000	1.550000	1.570000	0.000%	3,547,059	-21.019%
2026-04-13	1.5000	1.570000	1.480000	1.570000	+1.948%	3,112,625	-21.019%
2026-04-10	1.5500	1.570000	1.495000	1.540000	-1.282%	3,172,413	-19.481%
2026-04-09	1.5700	1.600000	1.520000	1.560000	-1.266%	3,281,098	-20.513%
2026-04-08	1.6500	1.689900	1.540000	1.580000	+3.268%	6,368,110	-21.519%
2026-04-07	1.5300	1.560000	1.480000	1.530000	-1.290%	3,314,564	-18.954%
2026-04-06	1.5000	1.600000	1.500000	1.550000	+3.333%	3,161,194	-20.000%
2026-04-02	1.3900	1.550000	1.370000	1.500000	-1.961%	2,936,194	-17.333%
2026-04-01	1.5500	1.629900	1.510000	1.530000	+2.000%	6,128,591	-18.954%
2026-03-31	1.3000	1.510000	1.270000	1.500000	+19.048%	8,215,279	-17.333%
2026-03-30	1.3500	1.350000	1.230000	1.260000	-4.545%	2,612,266	-1.587%
2026-03-27	1.2600	1.340000	1.255000	1.320000	+4.762%	2,876,585	-6.061%
2026-03-26	1.3300	1.340000	1.255000	1.260000	-7.353%	3,459,514	-1.587%
2026-03-25	1.4200	1.440000	1.335000	1.360000	+3.030%	4,367,611	-8.824%
2026-03-24	1.2900	1.340000	1.270000	1.320000	-0.752%	2,558,568	-6.061%
2026-03-23	1.2500	1.360000	1.240000	1.330000	+3.906%	4,701,955	-6.767%
2026-03-20	1.4100	1.420000	1.260000	1.280000	-7.246%	3,650,531	-3.125%
2026-03-19	1.3700	1.400000	1.310000	1.380000	-7.383%	5,972,745	-10.145%
2026-03-18	1.5500	1.556100	1.460000	1.490000	-6.875%	4,710,024	-16.779%
2026-03-17	1.6100	1.650000	1.550000	1.600000	-0.621%	3,164,811	-22.500%
2026-03-16	1.6000	1.660000	1.590000	1.610000	+0.625%	3,895,697	-22.981%
2026-03-13	1.7200	1.740000	1.590000	1.600000	-8.046%	4,614,246	-22.500%
2026-03-12	1.8200	1.820000	1.715000	1.740000	-4.918%	3,717,234	-28.736%
2026-03-11	1.8500	1.880000	1.780000	1.830000	-2.139%	4,343,394	-32.240%
2026-03-10	1.8000	1.980000	1.800000	1.870000	+4.469%	7,588,260	-33.690%
2026-03-09	1.5800	1.837600	1.560000	1.790000	+8.485%	8,101,291	-30.726%
2026-03-06	1.6400	1.760000	1.640000	1.650000	-2.941%	4,089,874	-24.848%
2026-03-05	1.7300	1.735000	1.640000	1.700000	-3.409%	4,415,583	-27.059%
2026-03-04	1.8000	1.810000	1.690000	1.760000	+0.571%	4,854,653	-29.545%
2026-03-03	1.8800	1.890000	1.720000	1.750000	-11.168%	7,436,123	-29.143%
2026-03-02	1.9200	2.020000	1.820000	1.970000	+8.840%	10,183,147	-37.056%
2026-02-27	1.8300	1.870000	1.760000	1.810000	-1.093%	4,986,002	-31.492%
2026-02-26	1.8000	1.850000	1.740000	1.830000	+0.549%	4,053,811	-32.240%
2026-02-25	1.9000	1.950000	1.800000	1.820000	-3.704%	6,256,334	-31.868%
2026-02-24	1.7900	1.890000	1.750000	1.890000	+3.279%	5,087,373	-34.392%
2026-02-23	1.8200	1.919300	1.790100	1.830000	+2.235%	7,765,650	-32.240%
2026-02-20	1.7700	1.830000	1.690000	1.790000	+1.705%	5,092,198	-30.726%
2026-02-19	1.7100	1.800000	1.680000	1.760000	+2.326%	5,432,747	-29.545%
2026-02-18	1.6700	1.780000	1.664500	1.720000	+4.878%	5,648,161	-27.907%
2026-02-17	1.6100	1.685000	1.570000	1.640000	-5.202%	5,537,109	-24.390%
2026-02-13	1.6000	1.740000	1.590000	1.730000	+10.191%	6,667,470	-28.324%
2026-02-12	1.6900	1.704700	1.560000	1.570000	-9.249%	5,106,698	-21.019%
2026-02-11	1.8300	1.839900	1.650000	1.730000	-2.260%	5,046,000	-28.324%
2026-02-10	1.8200	1.860000	1.730000	1.770000	-3.279%	6,130,157	-29.944%
2026-02-09	1.6300	1.865000	1.560000	1.830000	+15.094%	11,542,874	-32.240%
2026-02-06	1.4700	1.630000	1.465000	1.590000	+10.417%	6,325,227	-22.013%
2026-02-05	1.5100	1.590000	1.420000	1.440000	-11.111%	5,971,303	-13.889%
2026-02-04	1.7600	1.760000	1.530000	1.620000	-4.706%	8,264,609	-23.457%
2026-02-03	1.7650	1.770000	1.600000	1.700000	+3.659%	13,323,616	-27.059%
2026-02-02	1.5200	1.790000	1.450000	1.640000	+0.613%	23,341,294	-24.390%
2026-01-30	1.8800	2.000000	1.545000	1.630000	-25.229%	25,435,568	-23.926%
2026-01-29	2.4000	2.800000	1.965000	2.180000	+12.953%	63,838,858	-43.119%
2026-01-28	1.7700	1.940000	1.680000	1.930000	+26.974%	29,523,624	-35.751%
2026-01-27	1.4600	1.525000	1.320000	1.520000	+9.353%	15,608,592	-18.421%
2026-01-26	1.2400	1.470000	1.200000	1.390000	+21.930%	26,666,337	-10.791%
2026-01-23	1.0200	1.140000	1.000000	1.140000	+12.871%	5,517,868	+8.772%
2026-01-22	0.9450	1.010000	0.920900	1.010000	+6.833%	2,909,130	+22.772%
2026-01-21	1.0100	1.010000	0.916200	0.945400	-4.746%	4,094,154	+31.161%
2026-01-20	1.0000	1.040000	0.980000	0.992500	+3.385%	3,793,204	+24.937%
2026-01-16	1.0100	1.010000	0.930101	0.960000	-3.981%	3,072,890	+29.167%
2026-01-15	0.9248	1.010000	0.901000	0.999800	+8.579%	6,207,956	+24.025%
2026-01-14	0.9400	0.950500	0.907500	0.920800	-2.043%	1,600,966	+34.666%
2026-01-13	0.9871	0.987100	0.923900	0.940000	-2.083%	1,656,905	+31.915%
2026-01-12	0.9300	0.977400	0.929700	0.960000	+6.667%	2,948,332	+29.167%
2026-01-09	0.9101	0.925000	0.897100	0.900000	-1.099%	1,153,040	+37.778%
2026-01-08	0.9072	0.920000	0.870200	0.910000	-0.546%	856,859	+36.264%
2026-01-07	0.8700	0.915000	0.843900	0.915000	+5.172%	1,350,961	+35.519%
2026-01-06	0.8800	0.890000	0.870000	0.870000	-1.872%	1,266,708	+42.529%
2026-01-05	0.9200	0.955000	0.870000	0.886600	-1.478%	2,264,196	+39.860%
2026-01-02	0.9300	0.930000	0.867050	0.899900	-2.280%	1,474,226	+37.793%
2025-12-31	0.9438	0.950000	0.906000	0.920900	-2.406%	1,376,322	+34.651%
2025-12-30	0.9514	0.970000	0.930100	0.943600	+2.099%	1,200,002	+31.412%
2025-12-29	0.9800	0.991500	0.910000	0.924200	-7.580%	2,636,048	+34.170%
2025-12-26	0.9500	1.020000	0.940000	1.000000	+5.519%	2,161,696	+24.000%
2025-12-24	0.9650	0.965000	0.913200	0.947700	-0.577%	916,836	+30.843%
2025-12-23	0.9500	0.970000	0.927000	0.953200	+0.337%	1,616,380	+30.088%
2025-12-22	0.9300	0.969000	0.920100	0.950000	+4.396%	2,767,113	+30.526%
2025-12-19	0.8554	0.910000	0.855400	0.910000	+6.184%	1,371,631	+36.264%
2025-12-18	0.8632	0.899000	0.840100	0.857000	-0.718%	1,403,291	+44.691%
2025-12-17	0.8838	0.883800	0.844100	0.863200	-2.109%	998,653	+43.652%
2025-12-16	0.9000	0.900000	0.851500	0.881800	-2.022%	1,614,232	+40.621%
2025-12-15	0.8900	0.900000	0.860200	0.900000	+3.353%	2,279,044	+37.778%
2025-12-12	0.8873	0.887300	0.823500	0.870800	-0.922%	1,949,807	+42.398%
2025-12-11	0.8534	0.880000	0.841500	0.878900	+1.396%	2,129,728	+41.085%
2025-12-10	0.8530	0.866800	0.817000	0.866800	+2.471%	1,291,096	+43.055%
2025-12-09	0.8358	0.845900	0.801900	0.845900	+1.916%	1,132,273	+46.589%
2025-12-08	0.8195	0.887300	0.795400	0.830000	+2.621%	3,690,298	+49.398%
2025-12-05	0.7788	0.822760	0.762700	0.808800	+6.421%	3,259,855	+53.314%
2025-12-04	0.7400	0.761000	0.719500	0.760000	+4.784%	1,592,289	+63.158%
2025-12-03	0.7075	0.738900	0.706000	0.725300	+0.527%	1,482,974	+70.964%
2025-12-02	0.7476	0.747600	0.700000	0.721500	-3.800%	1,073,592	+71.864%
2025-12-01	0.7200	0.750000	0.712200	0.750000	+1.365%	1,405,520	+65.333%
2025-11-28	0.7175	0.739900	0.710000	0.739900	+4.950%	1,172,289	+67.590%
2025-11-26	0.7000	0.717400	0.694900	0.705000	+0.887%	899,856	+75.887%
2025-11-25	0.6370	0.699900	0.632100	0.698800	+5.751%	868,400	+77.447%
2025-11-24	0.6372	0.666400	0.630000	0.660800	+5.796%	767,526	+87.651%
2025-11-21	0.6000	0.667700	0.600000	0.624600	+1.594%	1,076,636	+98.527%
2025-11-20	0.6743	0.674300	0.606000	0.614800	-7.618%	1,056,933	+101.692%
2025-11-19	0.6436	0.670000	0.627000	0.665500	+6.140%	1,255,613	+86.326%
2025-11-18	0.6240	0.645600	0.610600	0.627000	+1.080%	541,953	+97.767%
2025-11-17	0.6619	0.661900	0.620300	0.620300	-5.254%	811,039	+99.903%
2025-11-14	0.6400	0.659900	0.630000	0.654700	-2.849%	736,354	+89.400%
2025-11-13	0.6928	0.699900	0.650000	0.673900	-2.545%	936,856	+84.004%
2025-11-12	0.6056	0.698700	0.602800	0.691500	+11.514%	2,239,030	+79.320%
2025-11-11	0.6300	0.630000	0.605500	0.620100	-0.641%	506,480	+99.968%
2025-11-10	0.6110	0.634800	0.611000	0.624100	+4.732%	971,312	+98.686%
2025-11-07	0.5700	0.603699	0.565600	0.595900	+4.544%	960,630	+108.089%
2025-11-06	0.6091	0.613000	0.570000	0.570000	-4.234%	763,179	+117.544%
2025-11-05	0.5524	0.639900	0.552400	0.595200	+10.202%	1,535,664	+108.333%
2025-11-04	0.5741	0.585500	0.540000	0.540100	-8.427%	1,299,329	+129.587%
2025-11-03	0.6200	0.621000	0.575100	0.589800	-5.662%	1,739,052	+110.241%
2025-10-31	0.6300	0.637600	0.615100	0.625200	-1.744%	947,605	+98.337%
2025-10-30	0.6414	0.657300	0.631100	0.636300	-1.011%	905,165	+94.877%
2025-10-29	0.6792	0.685000	0.642800	0.642800	-4.855%	959,885	+92.906%
2025-10-28	0.6343	0.680000	0.631000	0.675600	+2.675%	948,394	+83.541%
2025-10-27	0.6800	0.682800	0.620000	0.658000	-5.187%	3,113,544	+88.450%
2025-10-24	0.6961	0.722000	0.678000	0.694000	-1.308%	1,694,470	+78.674%
2025-10-23	0.6967	0.730000	0.696500	0.703200	+1.180%	1,042,990	+76.337%
2025-10-22	0.6800	0.729500	0.666000	0.695000	-1.669%	2,021,171	+78.417%
2025-10-21	0.7341	0.735000	0.680100	0.706800	-8.964%	2,195,904	+75.439%
2025-10-20	0.7555	0.785200	0.740000	0.776400	+7.267%	1,820,276	+59.711%
2025-10-17	0.7900	0.790000	0.706100	0.723800	-9.025%	4,026,580	+71.318%
2025-10-16	0.8258	0.830000	0.770000	0.795600	-4.179%	2,582,275	+55.857%
2025-10-15	0.8400	0.841000	0.800000	0.830300	+0.642%	2,347,906	+49.344%
2025-10-14	0.7802	0.845000	0.770000	0.825000	+9.127%	4,192,389	+50.303%
2025-10-13	0.8300	0.841400	0.720000	0.756000	-6.551%	3,895,398	+64.021%
2025-10-10	0.7892	0.824900	0.763300	0.809000	+3.771%	4,724,023	+53.276%
2025-10-09	0.7854	0.797900	0.718000	0.779600	-0.738%	5,299,293	+59.056%
2025-10-08	0.7500	0.809300	0.693000	0.785400	+26.985%	27,798,171	+57.881%
2025-10-07	0.6400	0.641000	0.615600	0.618500	-2.399%	779,518	+100.485%
2025-10-06	0.6400	0.645000	0.620000	0.633700	+0.269%	1,197,735	+95.676%
2025-10-03	0.6186	0.633900	0.610000	0.632000	+2.415%	1,025,312	+96.203%
2025-10-02	0.6300	0.630000	0.565000	0.617100	-1.248%	1,557,051	+100.940%
2025-10-01	0.6289	0.632799	0.612000	0.624900	+0.160%	766,311	+98.432%
2025-09-30	0.6250	0.628700	0.603900	0.623900	-0.176%	840,450	+98.750%
2025-09-29	0.6200	0.628900	0.600100	0.625000	+5.932%	1,598,398	+98.400%
2025-09-26	0.5882	0.610000	0.570800	0.590000	+4.954%	1,940,069	+110.169%
2025-09-25	0.6016	0.601600	0.555101	0.562150	-6.293%	1,935,107	+120.582%
2025-09-24	0.6000	0.615999	0.581000	0.599900	0.000%	1,239,733	+106.701%
2025-09-23	0.6400	0.640000	0.583900	0.599900	-1.478%	2,406,610	+106.701%
2025-09-22	0.5600	0.610000	0.558100	0.608900	+11.745%	2,828,051	+103.646%
2025-09-19	0.5192	0.558000	0.515000	0.544900	+6.405%	1,365,673	+127.565%
2025-09-18	0.5354	0.537100	0.505000	0.512100	-1.272%	1,343,540	+142.140%
2025-09-17	0.5200	0.529400	0.510300	0.518700	-0.708%	833,319	+139.059%
2025-09-16	0.5500	0.550000	0.510000	0.522400	-1.841%	1,397,155	+137.366%
2025-09-15	0.5300	0.544800	0.520000	0.532200	+4.353%	2,800,605	+132.995%
2025-09-12	0.4679	0.510000	0.451200	0.509999	+10.461%	2,359,536	+143.138%
2025-09-11	0.4499	0.464950	0.446000	0.461700	+2.646%	1,358,262	+168.573%
2025-09-10	0.4508	0.465200	0.437200	0.449800	+0.447%	1,693,655	+175.678%
2025-09-09	0.4675	0.469100	0.434300	0.447800	-1.992%	1,995,372	+176.909%
2025-09-08	0.4100	0.466100	0.410000	0.456900	+12.898%	4,107,715	+171.394%
2025-09-05	0.4114	0.411400	0.393000	0.404700	+0.647%	855,428	+206.400%
2025-09-04	0.4100	0.410000	0.390100	0.402100	-1.349%	889,008	+208.381%
2025-09-03	0.3804	0.416800	0.380000	0.407600	+5.296%	2,317,793	+204.220%
2025-09-02	0.3750	0.388000	0.370600	0.387100	+4.622%	1,533,732	+220.331%
2025-08-29	0.3605	0.371000	0.352510	0.370000	+3.554%	721,342	+235.135%
2025-08-28	0.3570	0.361000	0.352000	0.357300	+0.140%	521,572	+247.047%
2025-08-27	0.3575	0.359550	0.350200	0.356800	+1.914%	566,407	+247.534%
2025-08-26	0.3450	0.354800	0.345000	0.350100	+0.459%	343,291	+254.185%
2025-08-25	0.3600	0.360000	0.340000	0.348500	+0.230%	758,212	+255.811%
2025-08-22	0.3400	0.360000	0.340000	0.347700	+2.175%	776,680	+256.629%
2025-08-21	0.3366	0.347000	0.335000	0.340300	+1.521%	330,022	+264.384%
2025-08-20	0.3435	0.350000	0.325000	0.335200	-2.160%	771,319	+269.928%
2025-08-19	0.3580	0.360000	0.340100	0.342600	-3.056%	326,030	+261.938%
2025-08-18	0.3757	0.375700	0.348800	0.353400	+0.085%	358,194	+250.877%
2025-08-15	0.3567	0.360200	0.350000	0.353100	-1.396%	493,581	+251.175%
2025-08-14	0.3600	0.363400	0.351000	0.358100	+0.168%	493,713	+246.272%
2025-08-13	0.3650	0.371490	0.350000	0.357500	-3.117%	723,808	+246.853%
2025-08-12	0.3760	0.378200	0.359700	0.369000	-1.205%	957,019	+236.043%
2025-08-11	0.3700	0.379700	0.360700	0.373500	+0.938%	403,564	+231.995%
2025-08-08	0.3682	0.375000	0.364900	0.370030	+1.768%	481,923	+235.108%
2025-08-07	0.3600	0.364400	0.359300	0.363600	+3.061%	631,485	+241.034%
2025-08-06	0.3504	0.354400	0.347800	0.352800	+1.205%	459,440	+251.474%
2025-08-05	0.3533	0.359100	0.344000	0.348600	-0.966%	383,748	+255.709%
2025-08-04	0.3500	0.357000	0.338700	0.352000	+0.744%	529,607	+252.273%
2025-08-01	0.3524	0.352400	0.342100	0.349400	-0.732%	324,098	+254.894%
2025-07-31	0.3500	0.356800	0.341100	0.351975	+2.140%	592,594	+252.298%
2025-07-30	0.3466	0.352300	0.340000	0.344600	-0.577%	430,874	+259.837%
2025-07-29	0.3550	0.355000	0.345000	0.346600	-1.338%	403,375	+257.761%
2025-07-28	0.3690	0.369000	0.347200	0.351300	-3.356%	431,323	+252.975%
2025-07-25	0.3809	0.380900	0.335000	0.363500	-4.568%	922,332	+241.128%
2025-07-24	0.3700	0.381300	0.368600	0.380900	+2.063%	909,620	+225.545%
2025-07-23	0.3750	0.375000	0.362200	0.373200	-0.480%	605,174	+232.262%
2025-07-22	0.3600	0.375000	0.360000	0.375000	+4.167%	1,376,635	+230.667%
2025-07-21	0.3373	0.360000	0.334100	0.360000	+6.730%	1,122,148	+244.444%
2025-07-18	0.3430	0.343000	0.330000	0.337300	-2.175%	553,789	+267.625%
2025-07-17	0.3490	0.349000	0.338600	0.344800	+0.233%	565,452	+259.629%
2025-07-16	0.3490	0.349000	0.333800	0.344000	+1.326%	502,809	+260.465%
2025-07-15	0.3424	0.350000	0.330000	0.339499	+0.147%	664,674	+265.244%
2025-07-14	0.3429	0.345999	0.331000	0.339000	-0.323%	1,265,687	+265.782%
2025-07-11	0.3399	0.345000	0.335000	0.340100	+1.160%	647,718	+264.599%
2025-07-10	0.3340	0.337800	0.327500	0.336201	+0.689%	388,301	+268.827%
2025-07-09	0.3251	0.337000	0.325100	0.333900	+0.270%	344,770	+271.369%
2025-07-08	0.3469	0.347400	0.332500	0.333000	-2.660%	297,954	+272.372%
2025-07-07	0.3350	0.344800	0.335000	0.342100	+2.887%	413,238	+262.467%
2025-07-03	0.3270	0.336700	0.326000	0.332500	+1.218%	206,167	+272.932%
2025-07-02	0.3300	0.333900	0.325100	0.328500	-1.647%	275,401	+277.473%
2025-07-01	0.3314	0.336934	0.324600	0.334000	-0.299%	171,958	+271.257%
2025-06-30	0.3235	0.336900	0.321000	0.335000	+3.395%	354,561	+270.149%
2025-06-27	0.3250	0.334000	0.320200	0.324000	-1.818%	333,333	+282.716%
2025-06-26	0.3300	0.339700	0.328800	0.330000	+0.426%	412,541	+275.758%
2025-06-25	0.3325	0.337900	0.327800	0.328600	-2.319%	644,372	+277.358%
2025-06-24	0.3360	0.342900	0.335000	0.336400	-4.945%	428,611	+268.609%
2025-06-23	0.3400	0.359700	0.335000	0.353900	+5.958%	886,513	+250.381%
2025-06-20	0.3400	0.344799	0.334000	0.334000	-1.446%	369,389	+271.257%
2025-06-18	0.3362	0.340000	0.336100	0.338900	-0.324%	247,638	+265.890%
2025-06-17	0.3437	0.344000	0.336200	0.340000	-0.527%	493,378	+264.706%
2025-06-16	0.3480	0.348000	0.340100	0.341800	+0.529%	190,432	+262.785%
2025-06-13	0.3500	0.350000	0.336100	0.340000	+0.118%	442,409	+264.706%
2025-06-12	0.3400	0.349000	0.336100	0.339600	+0.236%	562,055	+265.135%
2025-06-11	0.3405	0.343300	0.336000	0.338800	-1.368%	252,690	+265.998%
2025-06-10	0.3500	0.350000	0.339100	0.343500	-0.029%	378,434	+260.990%
2025-06-09	0.3392	0.349900	0.338650	0.343600	+1.507%	452,582	+260.885%
2025-06-06	0.3500	0.353000	0.336000	0.338500	-2.083%	463,439	+266.322%
2025-06-05	0.3400	0.354000	0.340000	0.345700	+2.765%	627,222	+258.693%
2025-06-04	0.3350	0.345000	0.332600	0.336400	-0.059%	229,073	+268.609%
2025-06-03	0.3500	0.350000	0.330000	0.336600	-2.997%	433,498	+268.390%
2025-06-02	0.3400	0.347000	0.329100	0.347000	+5.503%	917,201	+257.349%
2025-05-30	0.3300	0.332800	0.325000	0.328900	-1.821%	199,129	+277.014%
2025-05-29	0.3400	0.345000	0.330400	0.335000	-1.063%	316,329	+270.149%
2025-05-28	0.3329	0.340000	0.321000	0.338600	+2.668%	371,093	+266.214%
2025-05-27	0.3200	0.329999	0.315000	0.329800	+3.613%	395,630	+275.985%
2025-05-23	0.3150	0.320000	0.310400	0.318300	+2.216%	331,913	+289.570%
2025-05-22	0.3100	0.314000	0.310000	0.311400	-0.384%	158,977	+298.202%
2025-05-21	0.3025	0.314000	0.302200	0.312600	+2.728%	398,852	+296.673%
2025-05-20	0.3025	0.310000	0.302500	0.304300	0.000%	490,293	+307.493%
2025-05-19	0.3100	0.319400	0.301000	0.304300	+0.198%	169,709	+307.493%
2025-05-16	0.3000	0.306900	0.300000	0.303700	-1.204%	206,149	+308.298%
2025-05-15	0.3150	0.315000	0.303200	0.307400	-0.775%	370,680	+303.383%
2025-05-14	0.3100	0.317700	0.307000	0.309800	-1.713%	208,560	+300.258%
2025-05-13	0.3100	0.316700	0.309100	0.315200	+2.304%	442,853	+293.401%
2025-05-12	0.3199	0.319900	0.307700	0.308100	-3.568%	299,876	+302.467%
2025-05-09	0.3202	0.320200	0.310900	0.319500	+2.766%	613,613	+288.106%
2025-05-08	0.3141	0.320000	0.307199	0.310900	-1.614%	250,087	+298.842%
2025-05-07	0.3175	0.320000	0.312300	0.316000	-0.971%	184,041	+292.405%
2025-05-06	0.3190	0.319900	0.310000	0.319100	+4.967%	469,724	+288.593%
2025-05-05	0.3005	0.309899	0.299400	0.304000	+0.496%	362,927	+307.895%
2025-05-02	0.3186	0.318600	0.297300	0.302500	-3.693%	835,577	+309.917%
2025-05-01	0.3243	0.332000	0.311000	0.314100	-1.102%	321,112	+294.779%
2025-04-30	0.3200	0.324000	0.312900	0.317600	+0.825%	309,100	+290.428%
2025-04-29	0.3250	0.325100	0.300600	0.315000	-2.083%	273,448	+293.651%
2025-04-28	0.3250	0.335000	0.307300	0.321700	-0.464%	781,893	+285.452%
2025-04-25	0.3300	0.340000	0.323200	0.323200	-1.942%	437,992	+283.663%
2025-04-24	0.3300	0.330000	0.317501	0.329600	+1.728%	316,291	+276.214%
2025-04-23	0.3400	0.340100	0.315500	0.324000	-1.099%	651,731	+282.716%
2025-04-22	0.3300	0.335100	0.321400	0.327599	-0.758%	584,648	+278.512%
2025-04-21	0.3400	0.352400	0.329700	0.330100	+0.030%	826,699	+275.644%
2025-04-17	0.3380	0.350000	0.320000	0.330000	-1.507%	823,883	+275.758%
2025-04-16	0.3600	0.360000	0.315100	0.335049	-4.244%	1,739,423	+270.095%
2025-04-15	0.3100	0.358900	0.309900	0.349900	+13.715%	2,589,904	+254.387%
2025-04-14	0.3100	0.310000	0.301100	0.307700	+2.567%	731,869	+302.990%
2025-04-11	0.2950	0.305000	0.280000	0.299999	+11.524%	899,410	+313.335%
2025-04-10	0.2800	0.300000	0.265200	0.269000	-3.929%	1,446,486	+360.967%
2025-04-09	0.2747	0.290000	0.265100	0.280000	+2.227%	763,477	+342.857%
2025-04-08	0.2900	0.294000	0.271700	0.273900	-2.201%	435,640	+352.720%
2025-04-07	0.2800	0.288900	0.271900	0.280064	-1.663%	544,960	+342.756%
2025-04-04	0.3100	0.310000	0.283200	0.284800	-7.322%	499,585	+335.393%
2025-04-03	0.3020	0.310000	0.302000	0.307300	+1.822%	333,099	+303.514%
2025-04-02	0.3100	0.310000	0.300100	0.301800	-0.066%	225,299	+310.868%
2025-04-01	0.3130	0.315000	0.301300	0.302000	-2.894%	280,731	+310.596%
2025-03-31	0.3180	0.323000	0.310100	0.311000	-1.738%	543,619	+298.714%
2025-03-28	0.3155	0.327500	0.315500	0.316500	-0.284%	270,505	+291.785%
2025-03-27	0.3130	0.320000	0.313000	0.317400	+1.035%	209,665	+290.674%
2025-03-26	0.3100	0.320300	0.310000	0.314150	+0.016%	348,157	+294.716%
2025-03-25	0.3191	0.319100	0.313900	0.314100	-0.915%	231,753	+294.779%
2025-03-24	0.3200	0.325000	0.315200	0.317000	+0.285%	348,029	+291.167%
2025-03-21	0.3200	0.324100	0.315700	0.316100	-1.219%	277,606	+292.281%
2025-03-20	0.3255	0.325500	0.312200	0.320000	-1.690%	255,651	+287.500%
2025-03-19	0.3300	0.330000	0.320000	0.325500	-0.580%	538,081	+280.952%
2025-03-18	0.3260	0.340000	0.321700	0.327400	+1.331%	644,651	+278.742%
2025-03-17	0.3200	0.330000	0.320000	0.323100	+0.969%	623,697	+283.782%
2025-03-14	0.3233	0.336900	0.320000	0.320000	-0.436%	523,174	+287.500%
2025-03-13	0.3000	0.325600	0.296400	0.321400	+7.062%	1,057,994	+285.812%
2025-03-12	0.3000	0.304900	0.297400	0.300200	+0.975%	364,020	+313.058%
2025-03-11	0.3000	0.300400	0.297000	0.297300	+0.202%	287,195	+317.087%
2025-03-10	0.3100	0.310000	0.290700	0.296700	-4.136%	436,155	+317.931%
2025-03-07	0.3000	0.310000	0.300000	0.309500	+1.809%	522,106	+300.646%
2025-03-06	0.3000	0.307900	0.299100	0.304000	+0.463%	344,731	+307.895%

.dark-mode .x1KDqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1KDqB{ color: #333333; background-color: white; border: 2px solid #333333; }TRXTRX Gold Corporationstock NYSEAMERICAN

TRX
TRX Gold Corporation
stock NYSEAMERICAN