Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,010.22
-3,139.26(-4.75%)
CMC Crypto 200
1,350.63
-31.94(-2.31%)

TRX Gold Corporation (TRX)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.4525

-0.0001

(-0.02%)

At close: 04:00PM EDT

0.4740

+0.02

(+4.75%)

Pre-market:

08:30AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4500	0.4600	0.4500	0.4500	0.4500	160,900
23 Apr 2024	0.4600	0.4600	0.4500	0.4500	0.4500	272,200
22 Apr 2024	0.4600	0.4700	0.4500	0.4600	0.4600	295,400
19 Apr 2024	0.4600	0.4800	0.4600	0.4700	0.4700	435,000
18 Apr 2024	0.4500	0.4700	0.4500	0.4600	0.4600	405,200
17 Apr 2024	0.4900	0.4900	0.4400	0.4500	0.4500	962,800
16 Apr 2024	0.4100	0.4800	0.4100	0.4700	0.4700	1,015,500
15 Apr 2024	0.4300	0.4300	0.3900	0.4100	0.4100	1,198,100
12 Apr 2024	0.4800	0.4800	0.4000	0.4200	0.4200	1,118,600
11 Apr 2024	0.4400	0.4600	0.4300	0.4600	0.4600	444,300
10 Apr 2024	0.4400	0.4600	0.4300	0.4500	0.4500	344,500
09 Apr 2024	0.4500	0.4600	0.4400	0.4500	0.4500	358,100
08 Apr 2024	0.4600	0.4600	0.4200	0.4300	0.4300	801,000
05 Apr 2024	0.4300	0.4700	0.4300	0.4600	0.4600	525,400
04 Apr 2024	0.4600	0.4700	0.4300	0.4400	0.4400	498,800
03 Apr 2024	0.4400	0.4700	0.4400	0.4600	0.4600	754,900
02 Apr 2024	0.4100	0.4400	0.4100	0.4400	0.4400	820,100
01 Apr 2024	0.3900	0.4200	0.3900	0.4100	0.4100	760,900
28 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	285,500
27 Mar 2024	0.3800	0.3900	0.3700	0.3800	0.3800	260,400
26 Mar 2024	0.3800	0.3800	0.3700	0.3700	0.3700	268,800
25 Mar 2024	0.3900	0.3900	0.3700	0.3700	0.3700	205,200
22 Mar 2024	0.3900	0.3900	0.3800	0.3900	0.3900	102,100
21 Mar 2024	0.3800	0.4000	0.3800	0.4000	0.4000	258,200
20 Mar 2024	0.3700	0.3900	0.3700	0.3800	0.3800	115,100
19 Mar 2024	0.3800	0.3900	0.3700	0.3800	0.3800	100,100
18 Mar 2024	0.3900	0.4000	0.3800	0.3900	0.3900	198,600
15 Mar 2024	0.3900	0.4000	0.3900	0.3900	0.3900	172,200
14 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	140,300
13 Mar 2024	0.3800	0.4000	0.3700	0.4000	0.4000	239,000
12 Mar 2024	0.4000	0.4000	0.3800	0.3900	0.3900	378,900
11 Mar 2024	0.3900	0.4000	0.3800	0.4000	0.4000	477,200
08 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	263,900
07 Mar 2024	0.3800	0.3800	0.3700	0.3700	0.3700	359,700
06 Mar 2024	0.3500	0.3800	0.3500	0.3800	0.3800	519,100
05 Mar 2024	0.3400	0.3500	0.3400	0.3500	0.3500	190,400
04 Mar 2024	0.3500	0.3600	0.3500	0.3500	0.3500	312,300
01 Mar 2024	0.3400	0.3500	0.3300	0.3500	0.3500	234,700
29 Feb 2024	0.3300	0.3400	0.3200	0.3300	0.3300	264,200
28 Feb 2024	0.3300	0.3300	0.3200	0.3200	0.3200	165,500
27 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	136,600
26 Feb 2024	0.3300	0.3400	0.3300	0.3300	0.3300	156,800
23 Feb 2024	0.3300	0.3400	0.3300	0.3300	0.3300	141,300
22 Feb 2024	0.3400	0.3500	0.3300	0.3300	0.3300	215,900
21 Feb 2024	0.3400	0.3400	0.3300	0.3400	0.3400	156,600
20 Feb 2024	0.3400	0.3400	0.3300	0.3400	0.3400	97,700
16 Feb 2024	0.3400	0.3500	0.3300	0.3400	0.3400	273,000
15 Feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	90,100
14 Feb 2024	0.3300	0.3400	0.3100	0.3200	0.3200	302,200
13 Feb 2024	0.3300	0.3700	0.3200	0.3300	0.3300	366,200
12 Feb 2024	0.3600	0.3600	0.3300	0.3300	0.3300	259,800
09 Feb 2024	0.3200	0.3500	0.3200	0.3500	0.3500	497,400
08 Feb 2024	0.3200	0.3300	0.3100	0.3200	0.3200	286,100
07 Feb 2024	0.3300	0.3300	0.3200	0.3200	0.3200	157,700
06 Feb 2024	0.3400	0.3400	0.3300	0.3300	0.3300	150,700
05 Feb 2024	0.3400	0.3400	0.3300	0.3300	0.3300	495,700
02 Feb 2024	0.3400	0.3400	0.3100	0.3200	0.3200	294,400
01 Feb 2024	0.3300	0.3400	0.3300	0.3300	0.3300	259,100
31 Jan 2024	0.3400	0.3400	0.3300	0.3300	0.3300	263,800
30 Jan 2024	0.3400	0.3400	0.3300	0.3400	0.3400	96,200
29 Jan 2024	0.3400	0.3500	0.3400	0.3400	0.3400	200,600
26 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3400	180,400
25 Jan 2024	0.3400	0.3500	0.3400	0.3400	0.3400	167,900
24 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3400	236,500
23 Jan 2024	0.3500	0.3500	0.3400	0.3500	0.3500	328,500
22 Jan 2024	0.3600	0.3700	0.3400	0.3500	0.3500	741,500
19 Jan 2024	0.3600	0.3800	0.3500	0.3600	0.3600	401,100
18 Jan 2024	0.3800	0.3800	0.3600	0.3600	0.3600	206,200
17 Jan 2024	0.3800	0.3800	0.3600	0.3600	0.3600	156,600
16 Jan 2024	0.3800	0.3800	0.3600	0.3600	0.3600	337,100
12 Jan 2024	0.3800	0.3900	0.3800	0.3800	0.3800	297,100
11 Jan 2024	0.3800	0.3800	0.3700	0.3800	0.3800	362,500
10 Jan 2024	0.3700	0.3800	0.3600	0.3800	0.3800	384,800
09 Jan 2024	0.3700	0.3700	0.3600	0.3600	0.3600	300,200
08 Jan 2024	0.3600	0.3700	0.3600	0.3700	0.3700	132,100
05 Jan 2024	0.3600	0.3800	0.3600	0.3700	0.3700	195,000
04 Jan 2024	0.3700	0.3800	0.3700	0.3700	0.3700	398,200
03 Jan 2024	0.3800	0.3800	0.3600	0.3700	0.3700	662,000
02 Jan 2024	0.3800	0.3900	0.3800	0.3800	0.3800	264,000
29 Dec 2023	0.3900	0.3900	0.3800	0.3800	0.3800	399,600
28 Dec 2023	0.3900	0.4000	0.3900	0.3900	0.3900	201,400
27 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.4000	562,600
26 Dec 2023	0.4000	0.4000	0.3800	0.3900	0.3900	295,300
22 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.4000	352,500
21 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3900	144,000
20 Dec 2023	0.3900	0.4000	0.3800	0.3900	0.3900	283,800
19 Dec 2023	0.3900	0.4000	0.3800	0.3900	0.3900	499,800
18 Dec 2023	0.4000	0.4100	0.3900	0.3900	0.3900	311,100
15 Dec 2023	0.4100	0.4100	0.3900	0.4000	0.4000	152,700
14 Dec 2023	0.4100	0.4100	0.4000	0.4000	0.4000	262,400
13 Dec 2023	0.4100	0.4100	0.4000	0.4100	0.4100	354,900
12 Dec 2023	0.3800	0.4100	0.3800	0.4000	0.4000	532,800
11 Dec 2023	0.3900	0.3900	0.3700	0.3900	0.3900	413,100
08 Dec 2023	0.3900	0.3900	0.3800	0.3900	0.3900	175,800
07 Dec 2023	0.4000	0.4000	0.3800	0.3900	0.3900	185,900
06 Dec 2023	0.4000	0.4100	0.3900	0.4000	0.4000	214,100
05 Dec 2023	0.4000	0.4100	0.3900	0.3900	0.3900	338,200
04 Dec 2023	0.4200	0.4200	0.4000	0.4000	0.4000	730,300
01 Dec 2023	0.4000	0.4100	0.4000	0.4100	0.4100	272,900
30 Nov 2023	0.4200	0.4200	0.4000	0.4000	0.4000	1,046,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,010.22-3,139.26(-4.75%)

CMC Crypto 2001,350.63-31.94(-2.31%)

TRX Gold Corporation (TRX)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,010.22
-3,139.26(-4.75%)

CMC Crypto 200
1,350.63
-31.94(-2.31%)