TRX Gold Corp (TRX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/03/2026 |
2.593.228 |
-2,27%
|
1,75
|
1,64
|
1,75
|
1,70
|
| 04/03/2026 |
3.014.240 |
0,29%
|
1,80
|
1,69
|
1,81
|
1,76
|
| 03/03/2026 |
4.647.563 |
-12,23%
|
1,88
|
1,72
|
1,91
|
1,75
|
| 02/03/2026 |
6.184.108 |
9,39%
|
1,93
|
1,82
|
2,02
|
1,97
|
| 27/02/2026 |
3.012.662 |
-1,62%
|
1,83
|
1,76
|
1,87
|
1,81
|
| 26/02/2026 |
2.382.838 |
0,00%
|
1,82
|
1,74
|
1,85
|
1,83
|
| 25/02/2026 |
3.743.546 |
-4,23%
|
1,9185
|
1,80
|
1,938
|
1,82
|
| 24/02/2026 |
2.957.466 |
2,19%
|
1,81
|
1,75
|
1,89
|
1,89
|
| 23/02/2026 |
4.811.052 |
3,63%
|
1,80
|
1,7901
|
1,9193
|
1,83
|
| 20/02/2026 |
3.052.069 |
2,27%
|
1,7669
|
1,69
|
1,83
|
1,79
|
| 19/02/2026 |
3.266.093 |
1,16%
|
1,71
|
1,68
|
1,80
|
1,76
|
| 18/02/2026 |
3.538.016 |
4,28%
|
1,68
|
1,67
|
1,78
|
1,72
|
| 17/02/2026 |
3.336.565 |
-5,20%
|
1,6401
|
1,5712
|
1,69
|
1,64
|
| 13/02/2026 |
333.083 |
10,19%
|
1,60
|
1,59
|
1,73
|
1,73
|
| 12/02/2026 |
3.210.878 |
-9,25%
|
1,68
|
1,5603
|
1,7047
|
1,57
|
| 11/02/2026 |
3.399.050 |
-3,11%
|
1,84
|
1,655
|
1,84
|
1,73
|
| 10/02/2026 |
3.806.088 |
-4,92%
|
1,86
|
1,73
|
1,8792
|
1,77
|
| 09/02/2026 |
7.216.856 |
14,98%
|
1,63
|
1,56
|
1,865
|
1,83
|
| 06/02/2026 |
3.894.960 |
10,31%
|
1,49
|
1,465
|
1,63
|
1,60
|
| 05/02/2026 |
3.432.981 |
-12,04%
|
1,51
|
1,42
|
1,59
|
1,44
|
| 04/02/2026 |
5.071.074 |
-5,88%
|
1,75
|
1,53
|
1,76
|
1,62
|
| 03/02/2026 |
8.128.396 |
4,08%
|
1,7898
|
1,60
|
1,79
|
1,70
|
| 02/02/2026 |
16.387.352 |
-1,23%
|
1,6102
|
1,45
|
1,79
|
1,64
|
| 30/01/2026 |
14.949.699 |
-25,69%
|
1,89
|
1,545
|
2,00
|
1,63
|
| 29/01/2026 |
36.612.224 |
12,44%
|
2,46
|
1,965
|
2,80
|
2,18
|
| 28/01/2026 |
15.528.584 |
27,63%
|
1,7797
|
1,68
|
1,94
|
1,93
|
| 27/01/2026 |
8.547.784 |
10,07%
|
1,4601
|
1,32
|
1,5299
|
1,52
|
| 26/01/2026 |
18.221.856 |
22,81%
|
1,25
|
1,20
|
1,47
|
1,39
|
| 23/01/2026 |
3.582.201 |
13,84%
|
1,03
|
1,00
|
1,15
|
1,14
|
| 22/01/2026 |
1.948.126 |
5,25%
|
0,9431
|
0,9209
|
1,01
|
1,01
|
| 21/01/2026 |
2.845.185 |
-5,32%
|
1,0003
|
0,9162
|
1,01
|
0,9454
|
| 20/01/2026 |
2.546.111 |
4,14%
|
0,99
|
0,98
|
1,04
|
0,9925
|
| 16/01/2026 |
200.592 |
-3,98%
|
1,01
|
0,9428
|
1,01
|
0,96
|
| 15/01/2026 |
4.145.501 |
8,60%
|
0,9196
|
0,901
|
1,01
|
0,9998
|
| 14/01/2026 |
844.432 |
-1,45%
|
0,9672
|
0,9075
|
0,9672
|
0,9208
|
| 13/01/2026 |
1.047.185 |
-1,79%
|
0,978
|
0,9239
|
0,9898
|
0,94
|
| 12/01/2026 |
1.785.866 |
7,96%
|
0,9398
|
0,9298
|
0,9774
|
0,96
|
| 09/01/2026 |
804.133 |
-0,45%
|
0,9015
|
0,8972
|
0,925
|
0,90
|
| 08/01/2026 |
610.236 |
0,55%
|
0,8978
|
0,8702
|
0,92
|
0,91
|
| 07/01/2026 |
898.592 |
4,67%
|
0,8801
|
0,8439
|
0,915
|
0,915
|
| 06/01/2026 |
695.250 |
-1,87%
|
0,90
|
0,87
|
0,90
|
0,87
|
| 05/01/2026 |
1.632.968 |
-2,88%
|
0,9124
|
0,8711
|
0,955
|
0,8866
|
| 02/01/2026 |
956.760 |
-3,75%
|
0,958
|
0,8671
|
0,958
|
0,8999
|
| 31/12/2025 |
752.896 |
-2,77%
|
0,968
|
0,9061
|
0,968
|
0,9209
|
| 30/12/2025 |
761.661 |
1,59%
|
0,94
|
0,9301
|
0,97
|
0,9436
|
| 29/12/2025 |
1.707.011 |
-6,81%
|
0,9646
|
0,91
|
0,9915
|
0,9242
|
| 26/12/2025 |
1.392.262 |
6,05%
|
0,9546
|
0,9402
|
1,01
|
1,00
|
| 24/12/2025 |
687.396 |
0,59%
|
0,965
|
0,9132
|
0,97
|
0,9477
|
| 23/12/2025 |
1.046.327 |
-1,04%
|
0,9529
|
0,9251
|
0,97
|
0,9532
|
| 22/12/2025 |
1.853.756 |
4,17%
|
0,9265
|
0,92
|
0,969
|
0,95
|
| 19/12/2025 |
790.365 |
4,96%
|
0,8569
|
0,855
|
0,91
|
0,91
|
| 18/12/2025 |
938.721 |
-2,67%
|
0,87
|
0,8401
|
0,899
|
0,857
|
| 17/12/2025 |
756.873 |
-3,44%
|
0,8818
|
0,8441
|
0,8818
|
0,8632
|
| 16/12/2025 |
1.069.845 |
-1,18%
|
0,8989
|
0,8515
|
0,8991
|
0,8818
|
