TSX · TRX · stock

TRX Gold Corporation (TRX) stock price history

Every TSX trading session of TRX Gold Corporation from Feb 28, 2003 to Sep 28, 2026: 5,921 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get TRX data, free keyYear by year table

TRX adjusted close, 2003 to 2026

TRXTRX Gold Corporation
CA$1.72+112.3% over one year
20052010201520202025
CA$9.85
All time high, 2006
CA$3.75
52 week high, CA$0.7600 low
5,921
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

TRX key facts

  • TRX Gold Corporation (TRX) closed at CA$1.72 on Sep 28, 2026 on TSX.
  • TRX's all time high close is CA$9.85, set on Apr 28, 2006; its all time low close is CA$0.2800 on Mar 31, 2016.
  • TRX's 52 week range is CA$0.7600 to CA$3.75.
  • TRX returned +112.3% over the year to Sep 28, 2026 and +173.0% over five years.
  • Over ten years TRX returned +52%, +4.3% a year compounded.
  • TRX's deepest drawdown was -97.2% from Apr 28, 2006 to Mar 31, 2016.
  • DataCedar holds 5,921 daily sessions of TRX history from Feb 28, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRX price chart, 2003 to 2026

TRX adjusted close, Feb 28, 2003 to Sep 28, 2026CA$0.3400CA$1.01CA$3.00CA$8.9320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.5%
3 months+41.0%
6 months-3.9%
Year to date+32.3%
1 year+112.3%
3 years+251.0%
5 years+173.0%
10 years+52.2%
Since Feb 28, 2003-5.0%
Compound annual growth, 23.6 years-0.2%

TRX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$9.85 on Apr 28, 2006
All time low close
CA$0.2800 on Mar 31, 2016
52 week high
CA$3.75 on Jan 29, 2026
52 week low
CA$0.7600 on Nov 4, 2025
Deepest drawdown
-97.2% from Apr 28, 2006 to Mar 31, 2016, not yet recovered
Best single session
+36.7% on Mar 17, 2020
Worst single session
-33.7% on Dec 22, 2014
Volatility, 1 year annualised
92.8%
Sessions closing higher, 1 year
45%
Best calendar year
2005, +532%
Worst calendar year
2011, -66%

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. 2003 starts on Feb 28, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$1.27CA$3.75CA$0.9500CA$1.72+35.4%50.5M186
2025CA$0.4600CA$1.34CA$0.3600CA$1.27+188.6%14.4M251
2024CA$0.5100CA$0.6800CA$0.3800CA$0.4400-13.7%3.5M252
2023CA$0.4500CA$0.8100CA$0.4500CA$0.5100+13.3%5.2M250
2022CA$0.5100CA$0.7100CA$0.3500CA$0.4500-8.2%6.5M250
2021CA$0.8700CA$2.12CA$0.4300CA$0.4900-41.7%11.2M251
2020CA$0.8000CA$1.49CA$0.5500CA$0.8400+6.3%8.8M252
2019CA$0.4900CA$1.56CA$0.3400CA$0.7900+64.6%8.2M251
2018CA$0.3700CA$0.8900CA$0.3700CA$0.4800+37.1%6.6M251
2017CA$0.6700CA$0.8300CA$0.3100CA$0.3500-47.8%8.3M250
2016CA$0.3600CA$1.95CA$0.2400CA$0.6700+91.4%14.1M251
2015CA$0.7200CA$0.8300CA$0.3200CA$0.3500-51.4%9.5M251
2014CA$1.90CA$3.13CA$0.6000CA$0.7200-61.1%10.7M251
2013CA$4.34CA$4.49CA$1.75CA$1.85-57.4%18.7M251
2012CA$2.65CA$5.28CA$2.56CA$4.34+76.4%19.9M251
2011CA$7.00CA$7.55CA$1.59CA$2.46-66.2%21.6M250
2010CA$3.80CA$7.79CA$3.59CA$7.28+98.4%17.4M251
2009CA$5.33CA$6.50CA$2.91CA$3.67-30.1%30.2M251
2008CA$6.69CA$7.20CA$1.99CA$5.25-20.7%23M252
2007CA$6.92CA$7.05CA$4.72CA$6.62-4.6%22.7M252
2006CA$7.09CA$10.08CA$5.00CA$6.94-2.0%46.9M251
2005CA$1.10CA$7.55CA$0.8800CA$7.08+532.1%45.3M251
2004CA$1.63CA$1.90CA$0.9900CA$1.12-32.9%33.2M253
2003CA$1.76CA$2.10CA$1.11CA$1.67n/a50.5M211

TRX monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$1.72+8.9%
August 2026CA$1.58+43.6%
July 2026CA$1.10-9.8%
June 2026CA$1.22-24.2%
May 2026CA$1.61+8.1%
April 2026CA$1.49-28.0%
March 2026CA$2.07-16.5%
February 2026CA$2.48+13.8%
January 2026CA$2.18+71.7%
December 2025CA$1.27+24.5%
November 2025CA$1.02+14.6%
October 2025CA$0.8900+1.1%

About the TRX data

Daily bars. 5,921 sessions from Feb 28, 2003 to Sep 28, 2026, one row per TSX 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 Sep 17, 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 TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 Feb 28, 2003, 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 TSX

  • TPX-B Molson Coors Canada Inc.
  • TPZ Topaz Energy Corp.
  • TRI Thomson Reuters Corporation
  • TRP TC Energy Corporation
  • TRZ Transat A.T. Inc.
  • TSAT Telesat Corporation
  • TSK Talisker Resources Ltd.
  • TSL Tree Island Steel Ltd.

Common questions

TRX share price history

Start with any symbol.

Start free