TRX Gold Corp Historical Data - TRG0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
TRX Gold Corp (TRG0)
TRX Gold Corp (TRG0) Historical

TRX Gold Corp (TRG0)

0.372

-0.016

(-4.12%)

Closed 24 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.61780104712	0.382	0.382	0.374	1250	0.3756	DE
4	-0.032	-7.92079207921	0.404	0.44	0.374	11316	0.4135295	DE
12	-0.05	-11.8483412322	0.422	0.446	0.374	8311	0.42118311	DE
26	0.022	6.28571428571	0.35	0.446	0.2839999	7811	0.38840265	DE
52	-0.006	-1.5873015873	0.378	0.446	0.2839999	6805	0.38324434	DE
156	-0.006	-1.5873015873	0.378	0.446	0.2839999	6805	0.38324434	DE
260	-0.006	-1.5873015873	0.378	0.446	0.2839999	6805	0.38324434	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	0.374	0	0.00	0.374	0.374	0.374	0
1718915220	0.374	0	0.00	0.374	0.374	0.374	0
1718828820	0.374	-0.008	-2.09	0.374	0.374	0.374	2000
1718742420	0.382	0	0.00	0.382	0.382	0.382	0
1718656020	0.382	-0.008	-2.05	0.382	0.382	0.382	500
1718396820	0.39	0	0.00	0.39	0.39	0.39	0
1718310420	0.39	0	0.00	0.39	0.39	0.39	0
1718224020	0.39	0	0.00	0.39	0.39	0.39	0
1718137620	0.39	0	0.00	0.39	0.39	0.39	0
1718051220	0.39	-0.024	-5.80	0.42	0.42	0.39	28286
1717792020	0.414	-0.002	-0.48	0.414	0.414	0.414	4883
1717705620	0.416	0	0.00	0.416	0.416	0.416	0
1717619220	0.416	0	0.00	0.416	0.416	0.416	0
1717532820	0.416	-0.02	-4.59	0.414	0.416	0.414	20125
1717446420	0.436	0.002	0.46	0.436	0.436	0.436	2000
1717187220	0.434	0.03	7.43	0.44	0.44	0.434	32265
1717100820	0.404	0	0.00	0.404	0.404	0.404	0
1717014420	0.404	0	0.00	0.404	0.404	0.404	0
1716928020	0.404	0	0.00	0.404	0.404	0.404	0
1716841620	0.404	0	0.00	0.404	0.404	0.404	0
1716582420	0.404	-0.018	-4.27	0.404	0.404	0.404	1000
1716496020	0.422	0	0.00	0.422	0.422	0.422	0
1716409620	0.422	0	0.00	0.422	0.422	0.422	0
1716323220	0.422	0	0.00	0.422	0.422	0.422	0
1716236820	0.422	0	0.00	0.422	0.422	0.422	0
1715977620	0.422	-0.01	-2.31	0.422	0.422	0.422	150
1715891220	0.432	0	0.00	0.432	0.432	0.432	0
1715804820	0.432	0	0.00	0.432	0.432	0.432	2300
1715718420	0.432	0	0.00	0.432	0.432	0.432	0
1715632020	0.432	0	0.00	0.432	0.432	0.432	0
1715372820	0.432	0	0.00	0.432	0.432	0.432	0
1715286420	0.432	0	0.00	0.432	0.432	0.432	0
1715200020	0.432	0.012	2.86	0.432	0.432	0.432	500
1715113620	0.42	0	0.00	0.42	0.42	0.42	0
1715027220	0.42	-0.004	-0.94	0.42	0.42	0.42	1000
1714767960	0.424	0	0.00	0.424	0.424	0.424	0
1714681560	0.424	-0.02	-4.50	0.424	0.424	0.424	1200
1714508820	0.444	0	0.00	0.444	0.444	0.444	0
1714422420	0.444	-0.002	-0.45	0.444	0.444	0.444	1100
1714163220	0.446	0	0.00	0.446	0.446	0.446	0
1714076820	0.446	0.006	1.36	0.446	0.446	0.446	3000
1713990360	0.44	0	0.00	0.44	0.44	0.44	0
1713903960	0.44	0	0.00	0.44	0.44	0.44	0
1713817560	0.44	-0.002	-0.45	0.44	0.44	0.44	8000
1713558420	0.442	0	0.00	0.442	0.442	0.442	0
1713472020	0.442	0	0.00	0.442	0.442	0.442	0
1713385620	0.442	0.028	6.76	0.436	0.442	0.436	44000
1713299220	0.414	0	0.00	0.414	0.414	0.414	0
1713212820	0.414	0	0.00	0.414	0.414	0.414	0
1712953620	0.414	0.038	10.11	0.414	0.414	0.414	1445
1712867160	0.376	0	0.00	0.376	0.376	0.376	0
1712780760	0.376	0	0.00	0.376	0.376	0.376	0
1712694360	0.376	0	0.00	0.376	0.376	0.376	0
1712607960	0.376	-0.046	-10.90	0.376	0.376	0.376	11000
1712348760	0.422	0	0.00	0.422	0.422	0.422	0
1712262360	0.422	0	0.00	0.422	0.422	0.422	0
1712175960	0.422	0.054	14.67	0.422	0.422	0.422	2000
1712093160	0.368	0	0.00	0.368	0.368	0.368	0
1711661160	0.368	0.014	3.95	0.33	0.368	0.32	38280
1711574760	0.354	0	0.00	0.354	0.354	0.354	0
1711488360	0.354	0	0.00	0.354	0.354	0.354	0
1711401960	0.354	-0.006	-1.67	0.354	0.354	0.354	2500

Euronext G EDF 261021 GR...

NLBNPIT1VXD3 20991231 1....

Vanguard Financials ETF

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