NYSE American · TRX · stock
TRX GOLD Corp (TRX) stock price history
Every NYSE American trading session of TRX GOLD Corp from May 12, 2005 to Sep 28, 2026: 5,378 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRX adjusted close, 2005 to 2026
- $8.87
- All time high, 2006
- $2.80
- 52 week high, $0.5400 low
- 5,378
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
TRX key facts
- TRX GOLD Corp (TRX) closed at $1.22 on Sep 28, 2026 on NYSE American.
- TRX's all time high close is $8.87, set on Apr 28, 2006; its all time low close is $0.2000 on Feb 5, 2016.
- TRX's 52 week range is $0.5400 to $2.80.
- TRX returned +106.8% over the year to Sep 28, 2026 and +144.0% over five years.
- Over ten years TRX returned +40%, +3.4% a year compounded.
- TRX's deepest drawdown was -97.7% from Apr 28, 2006 to Feb 5, 2016.
- DataCedar holds 5,378 daily sessions of TRX history from May 12, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRX price chart, 2005 to 2026
TRX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | +41.9% |
| 6 months | -7.6% |
| Year to date | +29.8% |
| 1 year | +106.8% |
| 3 years | +229.7% |
| 5 years | +144.0% |
| 10 years | +40.2% |
| Since May 12, 2005 | +52.5% |
| Compound annual growth, 21.4 years | +2.0% |
TRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.87 on Apr 28, 2006
- All time low close
- $0.2000 on Feb 5, 2016
- 52 week high
- $2.80 on Jan 29, 2026
- 52 week low
- $0.5400 on Nov 4, 2025
- Deepest drawdown
- -97.7% from Apr 28, 2006 to Feb 5, 2016, not yet recovered
- Best single session
- +53.3% on Jul 5, 2016
- Worst single session
- -33.0% on Nov 10, 2011
- Volatility, 1 year annualised
- 94.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +197%
- Worst calendar year
- 2011, -67%
TRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 12, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9300 | $2.80 | $0.6800 | $1.22 | +32.6% | 812M | 185 |
| 2025 | $0.3100 | $1.02 | $0.2700 | $0.9200 | +196.8% | 255M | 250 |
| 2024 | $0.3800 | $0.4900 | $0.2800 | $0.3100 | -18.4% | 90.3M | 252 |
| 2023 | $0.3500 | $0.6000 | $0.3300 | $0.3800 | +11.8% | 90.5M | 250 |
| 2022 | $0.3800 | $0.5500 | $0.2600 | $0.3400 | -15.0% | 210.8M | 251 |
| 2021 | $0.6700 | $1.91 | $0.3400 | $0.4000 | -39.4% | 641.6M | 252 |
| 2020 | $0.6100 | $1.09 | $0.3600 | $0.6600 | +6.5% | 112.3M | 253 |
| 2019 | $0.3600 | $1.20 | $0.2500 | $0.6200 | +77.1% | 67.9M | 252 |
| 2018 | $0.2800 | $0.6800 | $0.2700 | $0.3500 | +25.0% | 47.4M | 251 |
| 2017 | $0.5000 | $0.6300 | $0.2400 | $0.2800 | -44.0% | 50.7M | 251 |
| 2016 | $0.2500 | $1.49 | $0.1700 | $0.5000 | +85.2% | 80.5M | 252 |
| 2015 | $0.6200 | $0.6800 | $0.2500 | $0.2700 | -58.5% | 65.2M | 252 |
| 2014 | $1.84 | $2.81 | $0.5200 | $0.6500 | -62.9% | 90.6M | 252 |
| 2013 | $4.53 | $4.57 | $1.63 | $1.75 | -60.3% | 121M | 252 |
| 2012 | $2.53 | $5.34 | $2.53 | $4.41 | +83.7% | 127.7M | 250 |
| 2011 | $7.34 | $7.82 | $1.56 | $2.40 | -67.1% | 141.7M | 252 |
| 2010 | $3.51 | $7.60 | $3.35 | $7.30 | +109.2% | 105.1M | 252 |
| 2009 | $4.34 | $5.29 | $2.67 | $3.49 | -17.9% | 89.6M | 252 |
| 2008 | $6.77 | $7.25 | $1.58 | $4.25 | -36.3% | 79.3M | 253 |
| 2007 | $6.00 | $6.79 | $4.50 | $6.67 | +12.1% | 80.4M | 251 |
| 2006 | $6.19 | $9.10 | $4.44 | $5.95 | -2.0% | 163.3M | 251 |
| 2005 | $0.8200 | $6.65 | $0.7200 | $6.07 | n/a | 87.1M | 162 |
TRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.22 | +7.0% |
| August 2026 | $1.14 | +46.2% |
| July 2026 | $0.7800 | -6.0% |
| June 2026 | $0.8300 | -27.8% |
| May 2026 | $1.15 | +5.5% |
| April 2026 | $1.09 | -27.3% |
| March 2026 | $1.50 | -17.1% |
| February 2026 | $1.81 | +11.0% |
| January 2026 | $1.63 | +77.2% |
| December 2025 | $0.9200 | +24.3% |
| November 2025 | $0.7400 | +17.5% |
| October 2025 | $0.6300 | +1.6% |
About the TRX data
Daily bars. 5,378 sessions from May 12, 2005 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- TOPS Top Ships INC.
- TOVX Theriva Biologics, Inc.
- TP Ticketplus Ltd.
- TPET Trio Petroleum Corp
- UAC United Acquisition Corp. I
- UAC.U United Acquisition Corp. I Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant
- UAC.W United Acquisition Corp. I Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- UAVS AgEagle Aerial Systems Inc.
Browse NYSE American
Common questions
TRX share price history
