TRX
TRX GOLD (TRX)
NYSE
$1.19-$0.01 (-0.83%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $394.0M
    Market Cap
  • 245.13%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +46.70%
    Low Price$0.76
    High Price$1.20
  • 3 Months
    +9.09%
    Low Price$0.69
    High Price$1.20
  • 1 Year
    +245.13%
    Low Price$0.35
    High Price$2.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.20
1.21
1.17
1.20
+2.56%
3,803,808
08/20/2026
1.14
1.20
1.13
1.17
+1.74%
3,305,623
08/19/2026
1.11
1.16
1.09
1.15
+8.49%
2,451,117
08/18/2026
1.09
1.11
1.05
1.06
-4.50%
3,015,977
08/17/2026
1.14
1.16
1.11
1.11
-0.89%
2,702,264
08/14/2026
1.07
1.17
1.06
1.12
+7.69%
3,723,311
08/13/2026
1.08
1.12
1.03
1.04
-5.45%
3,586,211
08/12/2026
1.09
1.11
1.06
1.10
+2.80%
3,748,983
08/11/2026
1.06
1.08
1.02
1.07
+0.94%
5,415,850
08/10/2026
1.04
1.08
1.01
1.06
+0.95%
6,314,537
08/07/2026
1.01
1.10
1.01
1.05
+7.59%
5,996,485
08/06/2026
1.00
1.00
0.91
0.98
+2.73%
2,364,950
08/05/2026
0.85
0.96
0.82
0.95
+16.66%
3,910,188
08/04/2026
0.80
0.83
0.79
0.81
+3.51%
956,702
08/03/2026
0.78
0.80
0.76
0.79
+1.47%
771,154
07/31/2026
0.80
0.80
0.75
0.78
-4.73%
597,363
07/30/2026
0.77
0.82
0.77
0.81
+7.09%
839,223
07/29/2026
0.79
0.80
0.74
0.76
-3.81%
1,238,097
07/28/2026
0.79
0.80
0.75
0.79
-1.67%
679,510
07/27/2026
0.80
0.81
0.77
0.80
+2.97%
925,069
07/24/2026
0.81
0.81
0.78
0.78
-3.43%
738,272
07/23/2026
0.83
0.84
0.78
0.81
-5.30%
1,273,059
07/22/2026
0.84
0.89
0.83
0.85
+4.29%
2,063,724
07/21/2026
0.79
0.83
0.78
0.82
+6.32%
1,669,427
07/20/2026
0.75
0.77
0.74
0.77
+6.14%
1,244,530
07/17/2026
0.68
0.73
0.68
0.72
+4.45%
1,286,234
07/16/2026
0.74
0.76
0.69
0.69
-7.08%
2,998,614
07/15/2026
0.83
0.84
0.74
0.75
-7.73%
2,087,444
07/15/2026
$0.04 Earnings
07/14/2026
0.79
0.83
0.79
0.81
+5.60%
893,722
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