TRX Gold Corp (TRX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
781.140 |
-2,70%
|
0,7896
|
0,74
|
0,7998
|
0,7687
|
| 28/07/2026 |
456.999 |
-1,77%
|
0,7802
|
0,751
|
0,7999
|
0,79
|
| 27/07/2026 |
487.135 |
1,63%
|
0,8088
|
0,7694
|
0,81
|
0,8034
|
| 24/07/2026 |
438.116 |
-2,84%
|
0,81
|
0,7801
|
0,814
|
0,7802
|
| 23/07/2026 |
772.247 |
-6,34%
|
0,84
|
0,78
|
0,8433
|
0,8079
|
| 22/07/2026 |
1.252.652 |
4,29%
|
0,8284
|
0,8284
|
0,89
|
0,8531
|
| 21/07/2026 |
1.150.802 |
6,14%
|
0,7761
|
0,7761
|
0,8299
|
0,818
|
| 20/07/2026 |
800.618 |
6,15%
|
0,7413
|
0,74
|
0,77
|
0,7694
|
| 17/07/2026 |
750.812 |
4,91%
|
0,6985
|
0,6751
|
0,7284
|
0,7249
|
| 16/07/2026 |
2.126.987 |
-7,24%
|
0,7597
|
0,6861
|
0,7597
|
0,694
|
| 15/07/2026 |
981.409 |
-7,73%
|
0,8299
|
0,74
|
0,8342
|
0,7469
|
| 14/07/2026 |
530.646 |
5,06%
|
0,77
|
0,77
|
0,8269
|
0,8095
|
| 13/07/2026 |
396.158 |
-2,51%
|
0,79
|
0,7625
|
0,79
|
0,7666
|
| 10/07/2026 |
579.030 |
-0,34%
|
0,7821
|
0,7821
|
0,8069
|
0,79
|
| 09/07/2026 |
583.970 |
3,09%
|
0,78
|
0,7632
|
0,8076
|
0,7927
|
| 08/07/2026 |
475.411 |
0,53%
|
0,7857
|
0,7525
|
0,7893
|
0,7708
|
| 07/07/2026 |
866.481 |
-5,76%
|
0,8478
|
0,77
|
0,8478
|
0,77
|
| 06/07/2026 |
1.280.270 |
2,83%
|
0,8308
|
0,82
|
0,8589
|
0,832
|
| 02/07/2026 |
79.780 |
-2,38%
|
0,8651
|
0,8013
|
0,8948
|
0,82
|
| 01/07/2026 |
875.791 |
2,51%
|
0,8299
|
0,8277
|
0,8941
|
0,84
|
| 30/06/2026 |
668.701 |
-1,95%
|
0,83
|
0,825
|
0,8572
|
0,825
|
| 29/06/2026 |
740.938 |
-1,16%
|
0,87
|
0,832
|
0,8783
|
0,8414
|
| 26/06/2026 |
969.853 |
5,73%
|
0,8082
|
0,8082
|
0,8939
|
0,86
|
| 25/06/2026 |
802.284 |
4,16%
|
0,7999
|
0,7931
|
0,85
|
0,8206
|
| 24/06/2026 |
1.054.493 |
-5,94%
|
0,83
|
0,777
|
0,8383
|
0,787
|
| 23/06/2026 |
919.559 |
-5,03%
|
0,8755
|
0,84
|
0,8755
|
0,84
|
| 22/06/2026 |
106.060 |
-3,29%
|
0,9148
|
0,885
|
0,9151
|
0,885
|
| 18/06/2026 |
88.156 |
-1,08%
|
0,9199
|
0,892
|
0,9428
|
0,9151
|
| 17/06/2026 |
981.315 |
-5,97%
|
0,984
|
0,9251
|
1,02
|
0,9251
|
| 16/06/2026 |
981.482 |
1,07%
|
0,9999
|
0,9704
|
1,02
|
0,9869
|
| 15/06/2026 |
1.589.865 |
5,60%
|
0,9887
|
0,97
|
1,03
|
0,971
|
| 12/06/2026 |
995.484 |
0,79%
|
0,9203
|
0,90
|
0,945
|
0,9293
|
| 11/06/2026 |
1.373.662 |
6,51%
|
0,8611
|
0,848
|
0,9341
|
0,922
|
| 10/06/2026 |
966.201 |
-6,83%
|
0,8976
|
0,86
|
0,91
|
0,8601
|
| 09/06/2026 |
1.303.681 |
-0,99%
|
0,9377
|
0,8705
|
0,9699
|
0,93
|
| 08/06/2026 |
1.564.411 |
-3,75%
|
0,9899
|
0,9146
|
0,9899
|
0,9253
|
| 05/06/2026 |
3.021.386 |
-8,02%
|
1,0584
|
0,96
|
1,06
|
0,96
|
| 04/06/2026 |
1.703.821 |
-1,40%
|
1,09
|
1,05
|
1,11
|
1,05
|
| 03/06/2026 |
1.453.446 |
-4,87%
|
1,11
|
1,06
|
1,12
|
1,07
|
| 02/06/2026 |
1.151.108 |
0,44%
|
1,1397
|
1,12
|
1,16
|
1,13
|
| 01/06/2026 |
1.916.429 |
-3,48%
|
1,13
|
1,08
|
1,14
|
1,13
|
| 29/05/2026 |
2.495.025 |
4,55%
|
1,12
|
1,09
|
1,16
|
1,15
|
| 28/05/2026 |
2.082.576 |
2,80%
|
1,07
|
1,04
|
1,13
|
1,10
|
| 27/05/2026 |
1.479.981 |
-2,73%
|
1,09
|
1,06
|
1,09
|
1,07
|
| 26/05/2026 |
1.612.220 |
0,92%
|
1,09
|
1,07
|
1,135
|
1,10
|
| 22/05/2026 |
68.052 |
-0,91%
|
1,09
|
1,07
|
1,10
|
1,09
|
| 21/05/2026 |
1.245.957 |
0,92%
|
1,07
|
1,07
|
1,13
|
1,10
|
| 20/05/2026 |
1.279.911 |
2,11%
|
1,0898
|
1,0501
|
1,11
|
1,09
|
| 19/05/2026 |
1.751.530 |
-3,15%
|
1,09
|
1,06
|
1,10
|
1,07
|
| 18/05/2026 |
1.663.383 |
-1,77%
|
1,14
|
1,09
|
1,16
|
1,11
|
| 15/05/2026 |
1.757.353 |
-4,61%
|
1,16
|
1,11
|
1,17
|
1,13
|
| 14/05/2026 |
1.553.697 |
-4,76%
|
1,27
|
1,20
|
1,27
|
1,20
|
| 13/05/2026 |
1.483.980 |
-3,08%
|
1,275
|
1,24
|
1,30
|
1,26
|
| 12/05/2026 |
1.575.769 |
1,17%
|
1,26
|
1,23
|
1,32
|
1,30
|
| 11/05/2026 |
3.349.268 |
1,59%
|
1,2524
|
1,24
|
1,3427
|
1,28
|
| 08/05/2026 |
2.215.887 |
2,44%
|
1,2504
|
1,23
|
1,30
|
1,26
|
| 07/05/2026 |
3.274.078 |
-0,40%
|
1,2702
|
1,23
|
1,34
|
1,23
|
| 06/05/2026 |
3.029.329 |
10,27%
|
1,17
|
1,17
|
1,26
|
1,24
|
| 05/05/2026 |
1.582.274 |
0,00%
|
1,14
|
1,11
|
1,16
|
1,12
|
| 04/05/2026 |
1.956.596 |
-1,75%
|
1,11
|
1,11
|
1,18
|
1,11
|
| 01/05/2026 |
2.729.210 |
5,05%
|
1,10
|
1,0804
|
1,19
|
1,14
|
| 30/04/2026 |
3.008.985 |
0,46%
|
1,1298
|
1,06
|
1,15
|
1,09
|
| 29/04/2026 |
3.133.708 |
-4,87%
|
1,15
|
1,06
|
1,15
|
1,09
|
| 28/04/2026 |
3.572.725 |
-2,17%
|
1,116
|
1,09
|
1,15
|
1,13
|
| 27/04/2026 |
326.259 |
-0,81%
|
1,23
|
1,15
|
1,24
|
1,15
|
| 24/04/2026 |
1.640.289 |
-0,40%
|
1,26
|
1,225
|
1,27
|
1,24
|
| 23/04/2026 |
2.500.995 |
-3,49%
|
1,28
|
1,21
|
1,29
|
1,24
|
| 22/04/2026 |
2.219.566 |
-0,78%
|
1,3224
|
1,28
|
1,35
|
1,29
|
| 21/04/2026 |
3.915.102 |
-8,57%
|
1,3916
|
1,28
|
1,40
|
1,30
|
| 20/04/2026 |
2.981.016 |
-3,10%
|
1,4297
|
1,38
|
1,45
|
1,40
|
| 17/04/2026 |
3.279.746 |
4,29%
|
1,4599
|
1,43
|
1,54
|
1,45
|
| 16/04/2026 |
3.519.437 |
-3,43%
|
1,48
|
1,39
|
1,49
|
1,40
|
| 15/04/2026 |
2.834.276 |
-7,03%
|
1,54
|
1,45
|
1,5698
|
1,46
|
| 14/04/2026 |
2.323.022 |
-0,32%
|
1,58
|
1,55
|
1,60
|
1,57
|
| 13/04/2026 |
2.188.026 |
1,62%
|
1,4903
|
1,48
|
1,57
|
1,57
|
| 10/04/2026 |
2.110.404 |
-1,92%
|
1,57
|
1,495
|
1,57
|
1,54
|
| 09/04/2026 |
2.270.304 |
-1,27%
|
1,5797
|
1,52
|
1,60
|
1,56
|
| 08/04/2026 |
4.110.595 |
1,31%
|
1,6594
|
1,54
|
1,6899
|
1,58
|
| 07/04/2026 |
2.104.750 |
-1,29%
|
1,5102
|
1,48
|
1,56
|
1,53
|
| 06/04/2026 |
2.407.742 |
3,00%
|
1,52
|
1,50
|
1,60
|
1,55
|
| 02/04/2026 |
1.664.463 |
-1,63%
|
1,42
|
1,37
|
1,55
|
1,50
|
| 01/04/2026 |
3.879.735 |
2,57%
|
1,55
|
1,51
|
1,6299
|
1,53
|
| 31/03/2026 |
5.364.667 |
18,25%
|
1,31
|
1,27
|
1,51
|
1,50
|
| 30/03/2026 |
1.642.880 |
-4,17%
|
1,3403
|
1,23
|
1,35
|
1,26
|
| 27/03/2026 |
1.853.588 |
3,18%
|
1,28
|
1,255
|
1,34
|
1,32
|
| 26/03/2026 |
2.271.632 |
-6,62%
|
1,3599
|
1,255
|
1,3599
|
1,26
|
| 25/03/2026 |
2.867.742 |
3,03%
|
1,44
|
1,335
|
1,44
|
1,36
|
| 24/03/2026 |
1.603.660 |
-0,38%
|
1,3198
|
1,27
|
1,34
|
1,32
|
| 23/03/2026 |
2.896.379 |
3,52%
|
1,2598
|
1,22
|
1,36
|
1,33
|
| 20/03/2026 |
2.412.420 |
-6,16%
|
1,4094
|
1,26
|
1,42
|
1,28
|
| 19/03/2026 |
3.598.000 |
-6,78%
|
1,34
|
1,32
|
1,40
|
1,38
|
| 18/03/2026 |
3.109.181 |
-6,56%
|
1,57
|
1,46
|
1,57
|
1,49
|
| 17/03/2026 |
1.892.553 |
-0,62%
|
1,6198
|
1,55
|
1,645
|
1,60
|
| 16/03/2026 |
2.398.949 |
0,00%
|
1,6102
|
1,59
|
1,66
|
1,61
|
| 13/03/2026 |
2.916.706 |
-8,62%
|
1,72
|
1,59
|
1,74
|
1,60
|
| 12/03/2026 |
2.177.046 |
-6,01%
|
1,83
|
1,72
|
1,83
|
1,74
|
| 11/03/2026 |
2.753.809 |
-1,87%
|
1,84
|
1,78
|
1,88
|
1,83
|
| 10/03/2026 |
4.521.344 |
5,87%
|
1,82
|
1,79
|
1,98
|
1,87
|
| 09/03/2026 |
5.489.898 |
8,97%
|
1,60
|
1,562
|
1,835
|
1,79
|
| 06/03/2026 |
2.540.341 |
-2,06%
|
1,6502
|
1,64
|
1,76
|
1,65
|
