TRX Gold Corporation Historical Data - TRX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
TRX Gold Corporation (TRX)
TRX Gold Corporation (TRX) Historical

TRX Gold Corporation (TRX)

0.309999

0.006

( 1.97% )

Updated: 07:42:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.017099	5.83782861045	0.2929	0.31	0.2887	419615	0.29567795	CS
4	-0.015001	-4.61569230769	0.325	0.33	0.2887	381991	0.30909632	CS
12	-0.030001	-8.82382352941	0.34	0.352	0.285	463653	0.31379437	CS
26	-0.065001	-17.3336	0.375	0.4273	0.285	444359	0.35096806	CS
52	-0.071001	-18.6354330709	0.381	0.49	0.285	383049	0.38308828	CS
156	-0.065001	-17.3336	0.375	0.597	0.2632	507581	0.39352076	CS
260	-0.202101	-39.4651435267	0.5121	1.91	0.2632	911305	0.60584766	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741303800	0.304	0.0014	0.46	0.3	0.3079	0.2991	344685
1741217400	0.3026	0.0086	2.93	0.294	0.306801	0.2929	388173
1741131000	0.294	0.003	1.03	0.3	0.3	0.2887	480730
1741044600	0.291	0.0016	0.55	0.29	0.299	0.2887	502478
1740785400	0.2894	-0.0035	-1.19	0.2929	0.2989	0.2887	382009
1740699000	0.2929	-0.0108	-3.56	0.3027	0.3043	0.2929	349856
1740612600	0.3037	0.0022	0.73	0.3	0.307	0.2979	570767
1740526200	0.3015	-0.0075	-2.43	0.31	0.31	0.3001	276387
1740439800	0.309	-0.003	-0.96	0.32	0.32	0.3076999	380360
1740180600	0.312	-0.0149	-4.56	0.33	0.33	0.3104	307887
1740094200	0.3269	0.004001	1.24	0.32	0.3299	0.3199	351108
1740007800	0.322899	0.002899	0.91	0.3166	0.323	0.3137	269509
1739921400	0.32	0.0038	1.20	0.313	0.32	0.3118	427334
1739575800	0.3162	-0.0062	-1.92	0.321	0.3299	0.311	603047
1739489400	0.3224	0.0023	0.72	0.33	0.33	0.3201	253896
1739403000	0.3201	0	0.00	0.32	0.3249	0.3177	442099
1739316600	0.3201	-0.002	-0.62	0.32	0.3299	0.32	379412
1739230200	0.3221	0.00105	0.33	0.33	0.33	0.322	245618
1738971000	0.32105	-0.00515	-1.58	0.325	0.3289	0.32	302471
1738884600	0.3262	0.0013	0.40	0.329	0.329	0.32	274504
1738798200	0.3249	-0.0121	-3.59	0.34	0.3429	0.3222	463386
1738711800	0.337	0.0131	4.04	0.334	0.34	0.331101	610922
1738625400	0.3239	0.0002	0.06	0.33	0.34	0.32	670694
1738366200	0.3237	0.0085	2.70	0.3173	0.325	0.3128	534771
1738279800	0.3152	0.0054	1.74	0.31	0.3231	0.3076999	492723
1738193400	0.3098	0.0058	1.91	0.31	0.311	0.306	199582
1738107000	0.304	-0.00805	-2.58	0.311	0.311	0.3	334501
1738020600	0.31205	-0.003949	-1.25	0.307	0.32	0.307	437624
1737761400	0.3159989	-0.004001	-1.25	0.31	0.3181	0.308	582359
1737675000	0.32	0	0.00	0.32	0.32	0.32	0
1737588600	0.32	0.009	2.89	0.31	0.32	0.3057	442585
1737502200	0.311	-0.009	-2.81	0.32	0.32	0.3108	449340
1737156600	0.32	0.001	0.31	0.3177	0.325	0.3133	241650
1737070200	0.319	0.0035	1.11	0.33	0.3301	0.3106999	475643
1736983800	0.3155	-0.0145	-4.39	0.3375	0.3407	0.3121	846727
1736897400	0.33	-0.0008	-0.24	0.34	0.34	0.328399	213102
1736811000	0.3308	-0.0064	-1.90	0.35	0.35	0.33	279601
1736551800	0.3372	0.0023001	0.69	0.34	0.352	0.3292	486688
1736379000	0.3348999	0.0172999	5.45	0.3178	0.336099	0.315101	431184
1736292600	0.3176	-0.001	-0.31	0.32	0.3235	0.3126	313988
1736206200	0.3186	-0.0017	-0.53	0.33	0.338	0.3101	475780
1735947000	0.3202999	0.0047009	1.49	0.32	0.3248	0.3103	466889
1735860600	0.315599	0.008599	2.80	0.3071999	0.319999	0.307	559341
1735687800	0.307	0.0074	2.47	0.304	0.31	0.297	518835
1735601400	0.2996	-0.003	-0.99	0.3015	0.306	0.2929	631107
1735342200	0.3026	-0.0015	-0.49	0.304	0.31	0.2970999	937772
1735255800	0.3041	0.0096	3.26	0.295	0.3118	0.295	698654
1735077840	0.2945	0.0088	3.08	0.295	0.2950999	0.29	294541
1734996600	0.2857	-0.0135	-4.51	0.293	0.3046	0.2849999	569870
1734737400	0.2992	-0.0083	-2.70	0.31	0.3182	0.2929	1189918
1734651000	0.3075	-0.0076	-2.41	0.321	0.327249	0.305	512543
1734564600	0.3151	-0.0162	-4.89	0.33	0.3323999	0.3111	527953
1734478200	0.3313	0.0009	0.27	0.332	0.3355	0.33	199703
1734391800	0.3304	-0.005	-1.49	0.34	0.34	0.3301	740231
1734132600	0.3353999	-0.008399	-2.44	0.34	0.35	0.3301	674729
1734046200	0.343799	-0.011201	-3.16	0.35	0.3541	0.34	1794274
1733959800	0.355	0.0090001	2.60	0.3437	0.355	0.3421	288334
1733873400	0.3459999	-0.004	-1.14	0.35	0.3534	0.339	480648
1733787000	0.35	0	0.00	0.351	0.3573	0.3459999	410498

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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