TSX, TRX End of Day and Historical Stock Data [Trx Gold Corporation]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, TRX:

03 Sep 2025

LAST: 0.5600	CHANGE: 0.02	OPEN: 0.5200	HIGH: 0.5800	ASK: 17.8500	VOLUME: 108.2K
LAST: 0.5600	CHG(%): 3.70	PREV: 0.5400	LOW: 0.5200	BID: 15.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.5200	0.5800	0.5200	0.5600	108.2K
02 Sep 25	0.5200	0.5400	0.5100	0.5400	100.7K
29 Aug 25	0.5000	0.5100	0.5000	0.5100	65.5K
28 Aug 25	0.5000	0.5000	0.4850	0.4950	33K
27 Aug 25	0.4900	0.5000	0.4800	0.5000	52.5K
26 Aug 25	0.4850	0.4900	0.4650	0.4900	38K
25 Aug 25	0.4650	0.4800	0.4650	0.4800	36.2K
22 Aug 25	0.4800	0.4950	0.4700	0.4750	44.5K
21 Aug 25	0.4600	0.4800	0.4600	0.4700	14.5K
20 Aug 25	0.4750	0.4750	0.4550	0.4700	48.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.52
MA10:	0.50
MA20:	0.50
MA50:	0.48
MA100:	0.46
MA200:	0.46
STO9:	81.82
STO14:	81.82
RSI14:	67.86
MTM14:	0.07
ROC14:	0.13
ATR:	0.02
Week High:	0.58
Week Low:	0.48
Month High:	0.58
Month Low:	0.46
Year High:	0.59
Year Low:	0.36
Volatility:	35.50