ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.72
0.00%
Bitcoin
98,440.69
0.70%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. TRX Gold Corporation (TRX)

  7. TRX Gold Corporation (TRX) Historical

TRX TRX Gold Corporation

0.3066
-0.0009 (-0.29%)
Dec 20 2024 - Closed
Delayed by 15 minutes

TRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.2992 -0.0083 -2.70% 0.31 0.3182 0.2929 1,189,918
Dec 19 2024 0.3075 -0.0076 -2.41% 0.321 0.327249 0.305 512,543
Dec 18 2024 0.3151 -0.0162 -4.89% 0.33 0.3324 0.3111 527,953
Dec 17 2024 0.3313 0.0009 0.27% 0.332 0.3355 0.33 199,703
Dec 16 2024 0.3304 -0.005 -1.49% 0.34 0.34 0.3301 740,231
Dec 13 2024 0.3354 -0.0084 -2.44% 0.34 0.35 0.3301 674,729
Dec 12 2024 0.343799 -0.0112 -3.16% 0.35 0.3541 0.34 1,794,274
Dec 11 2024 0.355 0.009 2.60% 0.3437 0.355 0.3421 288,334
Dec 10 2024 0.346 -0.004 -1.14% 0.35 0.3534 0.339 480,648
Dec 09 2024 0.35 0.00 0.00% 0.351 0.3573 0.346 410,498
Dec 06 2024 0.35 -0.0019 -0.54% 0.37 0.37 0.35 304,111
Dec 05 2024 0.3519 -0.0117 -3.22% 0.37 0.3733 0.351 520,310
Dec 04 2024 0.3636 0.0129 3.68% 0.35 0.365 0.35 499,697
Dec 03 2024 0.3507 0.0017 0.49% 0.35 0.354 0.3497 248,410
Dec 02 2024 0.349 -0.0065 -1.83% 0.36 0.365 0.347 662,121
Nov 29 2024 0.3555 0.0029 0.82% 0.36 0.36 0.3508 237,950
Nov 27 2024 0.3526 0.0024 0.69% 0.36 0.363699 0.3511 201,801
Nov 26 2024 0.3502 -0.0006 -0.17% 0.3517 0.3525 0.3487 423,411
Nov 25 2024 0.3508 -0.0094 -2.61% 0.357 0.3625 0.3501 431,738
Nov 22 2024 0.3602 0.0061 1.72% 0.36 0.368 0.357 316,355
Nov 21 2024 0.3541 -0.0019 -0.53% 0.3558 0.3595 0.35065 483,294
Nov 20 2024 0.356 -0.0015 -0.42% 0.36 0.36 0.3557 302,536
Nov 19 2024 0.3575 -0.0051 -1.41% 0.36 0.361 0.3561 306,289
Nov 18 2024 0.3626 0.0027 0.75% 0.36 0.3712 0.36 369,228
Nov 15 2024 0.3599 -0.0062 -1.69% 0.37 0.377 0.3575 273,521
Nov 14 2024 0.3661 -0.0058 -1.56% 0.37 0.3749 0.3657 344,827
Nov 13 2024 0.3719 0.00366 0.99% 0.38 0.38 0.3697 263,736
Nov 12 2024 0.368242 0.00594 1.64% 0.368 0.3778 0.364 527,209
Nov 11 2024 0.3623 -0.01 -2.69% 0.37 0.3715 0.3535 764,880
Nov 08 2024 0.3723 -0.0125 -3.25% 0.379 0.3802 0.37 284,367
Nov 07 2024 0.3848 0.0097 2.59% 0.3845 0.3885 0.375 292,120
Nov 06 2024 0.3751 -0.0001 -0.03% 0.3702 0.384 0.36 442,196
Nov 05 2024 0.3752 -0.0068 -1.78% 0.3839 0.3897 0.3743 441,101
Nov 04 2024 0.382 -0.01055 -2.69% 0.39 0.39645 0.382 601,776
Nov 01 2024 0.39255 -0.01215 -3.00% 0.40 0.4062 0.3912 331,864
Oct 31 2024 0.4047 0.0017 0.42% 0.40 0.405 0.396 379,055
Oct 30 2024 0.403 0.0029 0.72% 0.41 0.41 0.3926 792,569
Oct 29 2024 0.4001 -0.0025 -0.62% 0.41 0.412399 0.40 213,027
Oct 28 2024 0.4026 -0.01489 -3.57% 0.42 0.421 0.391 643,103
Oct 25 2024 0.417493 0.01009 2.48% 0.4076 0.42 0.4001 510,100
Oct 24 2024 0.4074 0.0129 3.27% 0.415 0.4175 0.4017 937,429
Oct 23 2024 0.3945 -0.0155 -3.78% 0.41 0.4144 0.3944 543,158
Oct 22 2024 0.41 -0.0001 -0.02% 0.42 0.42 0.405 549,510
Oct 21 2024 0.4101 -0.0009 -0.22% 0.4112 0.4199 0.402 564,915
Oct 18 2024 0.411 0.0159 4.02% 0.39 0.415 0.39 717,378
Oct 17 2024 0.3951 -0.0003 -0.08% 0.39 0.4025 0.39 253,340
Oct 16 2024 0.3954 0.0004 0.10% 0.3968 0.40 0.39 333,888
Oct 15 2024 0.395 0.0044 1.13% 0.3905 0.395 0.3848 230,680
Oct 14 2024 0.3906 -0.0065 -1.64% 0.397 0.403 0.3895 468,429
Oct 11 2024 0.3971 0.0135 3.52% 0.3919 0.402 0.3883 416,797
Oct 10 2024 0.3836 0.0011 0.29% 0.3825 0.3884 0.378 223,175
Oct 09 2024 0.3825 -0.0075 -1.92% 0.39 0.39 0.3774 462,295
Oct 08 2024 0.39 -0.0001 -0.03% 0.3901 0.394 0.3875 282,852
Oct 07 2024 0.3901 -0.0049 -1.24% 0.395 0.3999 0.3858 214,469
Oct 04 2024 0.395 -0.0101 -2.49% 0.401 0.4099 0.3911 248,302
Oct 03 2024 0.4051 -0.0038 -0.93% 0.407 0.41 0.4041 145,282
Oct 02 2024 0.4089 0.0045 1.11% 0.4044 0.4099 0.4002 136,258
Oct 01 2024 0.4044 0.0124 3.16% 0.40 0.409 0.3906 665,615
Sep 30 2024 0.392 -0.0064 -1.61% 0.3943 0.40 0.3901 268,870
Sep 27 2024 0.3984 0.0044 1.12% 0.3957 0.4046 0.395 246,814
Sep 26 2024 0.394 -0.0019 -0.48% 0.402 0.402 0.3927 378,445
Sep 25 2024 0.3959 -0.0104 -2.56% 0.4051 0.41 0.395 386,655
Sep 24 2024 0.406299 0.0113 2.86% 0.395 0.4065 0.3829 1,137,394
Sep 23 2024 0.395 -0.0164 -3.99% 0.40 0.408499 0.39 272,789

Your Recent History

AMEX
TRX
TRX Gold
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads