TRX
TRX GOLD (TRX)
NYSE
$0.79+$0.03 (+3.57%)
Price as of Jul 14, 2026 4:00 AM EDT
  • $258.7M
    Market Cap
  • 126.14%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -17.51%
    Low Price$0.77
    High Price$0.99
  • 3 Months
    -51.17%
    Low Price$0.77
    High Price$1.46
  • 1 Year
    +126.14%
    Low Price$0.34
    High Price$2.18
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.79
0.80
0.76
0.77
-2.96%
695,631
07/10/2026
0.79
0.81
0.79
0.79
-0.34%
846,242
07/09/2026
0.78
0.81
0.76
0.79
+2.84%
1,110,146
07/08/2026
0.77
0.79
0.75
0.77
+0.10%
833,335
07/07/2026
0.83
0.85
0.77
0.77
-7.45%
1,401,094
07/06/2026
0.83
0.86
0.82
0.83
+1.46%
1,596,093
07/02/2026
0.87
0.90
0.78
0.82
-2.38%
3,434,053
07/01/2026
0.83
0.89
0.83
0.84
+1.82%
1,216,489
06/30/2026
0.85
0.86
0.83
0.83
-1.95%
843,063
06/29/2026
0.87
0.88
0.83
0.84
-2.16%
1,099,198
06/26/2026
0.82
0.89
0.82
0.86
+4.80%
1,478,025
06/25/2026
0.82
0.84
0.79
0.82
+4.27%
1,194,720
06/24/2026
0.83
0.84
0.78
0.79
-6.31%
1,769,070
06/23/2026
0.86
0.88
0.84
0.84
-5.08%
1,522,413
06/22/2026
0.91
0.92
0.88
0.89
-3.29%
1,451,437
06/18/2026
0.92
0.95
0.89
0.92
-1.08%
1,730,302
06/17/2026
0.98
1.02
0.93
0.93
-6.26%
1,962,646
06/16/2026
0.98
1.02
0.97
0.99
+1.64%
1,617,664
06/15/2026
0.97
1.03
0.97
0.97
+4.49%
2,220,841
06/12/2026
0.90
0.95
0.90
0.93
+0.79%
1,489,304
06/11/2026
0.85
0.93
0.85
0.92
+7.20%
2,362,298
06/10/2026
0.88
0.91
0.86
0.86
-7.52%
1,690,360
06/09/2026
0.93
0.97
0.87
0.93
+0.51%
2,249,421
06/08/2026
0.95
0.99
0.91
0.93
-3.61%
2,598,317
06/05/2026
1.06
1.06
0.96
0.96
-8.57%
4,338,229
06/04/2026
1.09
1.11
1.05
1.05
-1.87%
2,488,065
06/03/2026
1.12
1.12
1.06
1.07
-5.31%
2,181,080
06/02/2026
1.14
1.16
1.12
1.13
0.00%
1,691,521
06/01/2026
1.12
1.14
1.08
1.13
-1.74%
2,874,306
05/29/2026
1.13
1.16
1.09
1.15
+4.55%
3,541,623
05/28/2026
1.05
1.13
1.04
1.10
+2.80%
3,076,577
05/27/2026
1.07
1.09
1.06
1.07
-2.73%
2,169,094
05/26/2026
1.07
1.14
1.07
1.10
+0.92%
2,639,120
05/22/2026
1.09
1.11
1.07
1.09
-0.91%
1,805,685
05/21/2026
1.08
1.13
1.07
1.10
+0.92%
1,759,433
05/20/2026
1.08
1.11
1.05
1.09
+1.87%
1,798,823
05/19/2026
1.08
1.10
1.06
1.07
-3.60%
2,788,454
05/18/2026
1.16
1.16
1.09
1.11
-1.77%
2,307,214
05/15/2026
1.15
1.15
1.11
1.13
-5.83%
3,238,383
05/14/2026
1.27
1.27
1.20
1.20
-4.76%
2,225,178
05/13/2026
1.29
1.30
1.24
1.26
-3.08%
2,161,631
05/12/2026
1.26
1.32
1.23
1.30
+1.56%
2,450,107
05/11/2026
1.24
1.34
1.24
1.28
+1.59%
4,756,523
05/08/2026
1.26
1.30
1.23
1.26
+2.44%
2,930,508
05/07/2026
1.28
1.34
1.23
1.23
-0.81%
4,698,308
05/06/2026
1.17
1.26
1.17
1.24
+10.71%
4,333,188
05/05/2026
1.15
1.16
1.11
1.12
+0.90%
2,403,112
05/04/2026
1.13
1.18
1.11
1.11
-2.63%
2,821,769
05/01/2026
1.10
1.19
1.08
1.14
+4.59%
3,993,324
04/30/2026
1.12
1.15
1.06
1.09
0.00%
4,164,099
04/29/2026
1.13
1.13
1.06
1.09
-3.54%
4,581,995
04/28/2026
1.10
1.15
1.09
1.13
-1.74%
5,059,800
04/27/2026
1.22
1.24
1.15
1.15
-7.26%
5,098,540
04/24/2026
1.26
1.27
1.23
1.24
0.00%
2,060,982
04/23/2026
1.26
1.29
1.21
1.24
-3.88%
3,558,250
04/22/2026
1.34
1.35
1.28
1.29
-0.77%
3,115,820
04/21/2026
1.39
1.39
1.28
1.30
-7.14%
5,594,549
04/20/2026
1.43
1.45
1.38
1.40
-3.45%
3,908,902
04/17/2026
1.46
1.54
1.43
1.45
+3.57%
4,621,756
04/16/2026
1.47
1.49
1.39
1.40
-4.11%
5,129,393
04/15/2026
1.56
1.58
1.45
1.46
-7.01%
4,602,745
04/15/2026
$0.04 Earnings
04/14/2026
1.58
1.60
1.55
1.57
0.00%
3,547,058
04/13/2026
1.50
1.57
1.48
1.57
+1.95%
3,112,625
04/10/2026
1.55
1.57
1.50
1.54
-1.28%
3,172,412
04/09/2026
1.57
1.60
1.52
1.56
-1.27%
3,281,097
04/08/2026
1.65
1.69
1.54
1.58
+3.27%
6,368,110
04/07/2026
1.53
1.56
1.48
1.53
-1.29%
3,314,564
04/06/2026
1.50
1.60
1.50
1.55
+3.33%
3,161,193
04/02/2026
1.39
1.55
1.37
1.50
-1.96%
2,936,193
04/01/2026
1.55
1.63
1.51
1.53
+2.00%
6,128,591
03/31/2026
1.30
1.51
1.27
1.50
+19.05%
8,215,279
03/30/2026
1.35
1.35
1.23
1.26
-4.55%
2,612,266
03/27/2026
1.26
1.34
1.26
1.32
+4.76%
2,876,584
03/26/2026
1.33
1.34
1.26
1.26
-7.35%
3,459,514
03/25/2026
1.42
1.44
1.34
1.36
+3.03%
4,367,611
03/24/2026
1.29
1.34
1.27
1.32
-0.75%
2,558,567
03/23/2026
1.25
1.36
1.24
1.33
+3.91%
4,701,955
03/20/2026
1.41
1.42
1.26
1.28
-7.25%
3,650,530
03/19/2026
1.37
1.40
1.31
1.38
-7.38%
5,972,744
03/18/2026
1.55
1.56
1.46
1.49
-6.87%
4,710,024
03/17/2026
1.61
1.65
1.55
1.60
-0.62%
3,164,811
03/16/2026
1.60
1.66
1.59
1.61
+0.63%
3,895,696
03/13/2026
1.72
1.74
1.59
1.60
-8.05%
4,614,246
03/12/2026
1.82
1.82
1.72
1.74
-4.92%
3,717,233
03/11/2026
1.85
1.88
1.78
1.83
-2.14%
4,343,394
03/10/2026
1.80
1.98
1.80
1.87
+4.47%
7,588,260
03/09/2026
1.58
1.84
1.56
1.79
+8.48%
8,101,291
03/06/2026
1.64
1.76
1.64
1.65
-2.94%
4,089,874
03/05/2026
1.73
1.74
1.64
1.70
-3.41%
4,415,582
03/04/2026
1.80
1.81
1.69
1.76
+0.57%
4,854,653
03/03/2026
1.88
1.89
1.72
1.75
-11.17%
7,436,123
03/02/2026
1.92
2.02
1.82
1.97
+8.84%
10,183,647
02/27/2026
1.83
1.87
1.76
1.81
-1.09%
4,986,001
02/26/2026
1.80
1.85
1.74
1.83
+0.55%
4,054,313
02/25/2026
1.90
1.95
1.80
1.82
-3.70%
6,256,334
02/24/2026
1.79
1.89
1.75
1.89
+3.28%
5,087,373
02/23/2026
1.82
1.92
1.79
1.83
+2.23%
7,765,655
02/20/2026
1.77
1.83
1.69
1.79
+1.70%
5,092,198
02/19/2026
1.71
1.80
1.68
1.76
+2.33%
5,432,747