TRX Gold Corporation
TRXAMEXBasic Materials● Active
$0.93
$-0.03(-3.61%)
Market Cap$301354354
P/E Ratio—
52W High$2.8
52W Low$0.32
TRX Gold Corporation（TRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.80
Jan 29, 2026
-67.0% from here
5-Year Low5Y
$0.2632
May 12, 2022
+251.6% from low
IPO Priceadj.
$0.8000
May 12, 2005
+15.7% since IPO
1 Year Ago
$0.3436
Jun 9, 2025
+169.3% in 1Y
5 Years Ago
$0.5069
Jun 8, 2021
+82.5% in 5Y
10 Years Ago
$0.4393
Jun 8, 2016
+110.6% in 10Y
Historical Price Data · TRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.95 | $0.99 | $0.91 | $0.93 | $0.93 | 2.6M | -2.91% |
| Jun 5, 2026 | $1.06 | $1.06 | $0.96 | $0.96 | $0.96 | 4.3M | -9.43% |
| Jun 4, 2026 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 2.5M | -3.67% |
| Jun 3, 2026 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 2.2M | -4.46% |
| Jun 2, 2026 | $1.14 | $1.16 | $1.12 | $1.13 | $1.13 | 1.7M | -0.88% |
| Jun 1, 2026 | $1.12 | $1.14 | $1.08 | $1.13 | $1.13 | 2.9M | +0.89% |
| May 29, 2026 | $1.13 | $1.16 | $1.09 | $1.15 | $1.15 | 3.5M | +1.77% |
| May 28, 2026 | $1.05 | $1.13 | $1.04 | $1.10 | $1.10 | 3.1M | +4.76% |
| May 27, 2026 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 2.2M | +0.00% |
| May 26, 2026 | $1.07 | $1.14 | $1.07 | $1.10 | $1.10 | 2.6M | +2.80% |
| May 22, 2026 | $1.09 | $1.11 | $1.07 | $1.09 | $1.09 | 1.8M | +0.00% |
| May 21, 2026 | $1.08 | $1.13 | $1.07 | $1.10 | $1.10 | 1.8M | +1.85% |
| May 20, 2026 | $1.08 | $1.11 | $1.05 | $1.09 | $1.09 | 1.8M | +0.93% |
| May 19, 2026 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 2.8M | -0.93% |
| May 18, 2026 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 2.3M | -4.31% |
| May 15, 2026 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 3.2M | -1.74% |
| May 14, 2026 | $1.27 | $1.27 | $1.20 | $1.20 | $1.20 | 2.2M | -5.51% |
| May 13, 2026 | $1.29 | $1.30 | $1.24 | $1.26 | $1.26 | 2.2M | -2.33% |
| May 12, 2026 | $1.26 | $1.32 | $1.23 | $1.30 | $1.30 | 2.5M | +3.17% |
| May 11, 2026 | $1.24 | $1.34 | $1.24 | $1.28 | $1.28 | 4.8M | +3.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TRX
Jan 1 → Dec 31 · 6 years2026-0.5%$0.93 → $0.93
-0.5%
2025+199.8%$0.31 → $0.92
+199.8%
2024-19.2%$0.38 → $0.31
-19.2%
2023+9.4%$0.35 → $0.38
+9.4%
2022-10.0%$0.38 → $0.34
-10.0%
2021-22.4%$0.51 → $0.40
-22.4%
Best Year2025 · +199.8%
Worst Year2021 · -22.4%
Positive Years2 / 6
Avg Annual Return+26.2%
6Y Total Return+81.4%
6Y CAGR~+10.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in TRX?
If you invested $1,000 in TRX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,106
Total Return+110.6%
CAGR~+7.7% / yr
Profit+$1,106
Based on Jun 8, 2016 · $0.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TRX Gold Corporation（TRX）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRX 历史股价FMP 日线复权 OHLCV