Troilus Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.380	0.400	0.370	0.400	0.400	710,800
2024-05-28	0.400	0.400	0.380	0.380	0.380	532,800
2024-05-27	0.400	0.400	0.390	0.400	0.400	149,100
2024-05-24	0.410	0.410	0.390	0.400	0.400	322,300
2024-05-23	0.400	0.400	0.390	0.400	0.400	567,700
2024-05-22	0.400	0.410	0.400	0.400	0.400	533,200
2024-05-21	0.440	0.440	0.400	0.400	0.400	1,542,400
2024-05-17	0.420	0.440	0.410	0.430	0.430	1,257,200
2024-05-16	0.420	0.450	0.400	0.430	0.430	915,400
2024-05-15	0.470	0.490	0.390	0.410	0.410	4,892,100
2024-05-14	0.530	0.580	0.480	0.540	0.540	3,599,500
2024-05-13	0.640	0.660	0.640	0.660	0.660	163,100
2024-05-10	0.680	0.680	0.660	0.660	0.660	347,900
2024-05-09	0.670	0.670	0.660	0.670	0.670	157,400
2024-05-08	0.670	0.680	0.650	0.660	0.660	112,600
2024-05-07	0.670	0.680	0.670	0.670	0.670	92,600
2024-05-06	0.640	0.680	0.640	0.680	0.680	814,400
2024-05-03	0.650	0.670	0.640	0.640	0.640	909,500
2024-05-02	0.660	0.670	0.640	0.670	0.670	313,600
2024-05-01	0.670	0.680	0.650	0.680	0.680	277,700
2024-04-30	0.700	0.700	0.670	0.670	0.670	74,500
2024-04-29	0.660	0.710	0.660	0.710	0.710	158,000
2024-04-26	0.640	0.690	0.640	0.660	0.660	158,700
2024-04-25	0.650	0.660	0.630	0.630	0.630	169,900
2024-04-24	0.660	0.660	0.640	0.640	0.640	125,100
2024-04-23	0.650	0.680	0.650	0.650	0.650	178,200
2024-04-22	0.680	0.680	0.640	0.650	0.650	277,000
2024-04-19	0.720	0.720	0.690	0.690	0.690	272,400
2024-04-18	0.700	0.730	0.690	0.690	0.690	282,400
2024-04-17	0.700	0.750	0.690	0.690	0.690	208,900
2024-04-16	0.690	0.740	0.660	0.710	0.710	199,800
2024-04-15	0.760	0.760	0.670	0.700	0.700	376,900
2024-04-12	0.820	0.840	0.750	0.760	0.760	971,400
2024-04-11	0.760	0.850	0.750	0.830	0.830	990,600
2024-04-10	0.700	0.810	0.700	0.770	0.770	710,100
2024-04-09	0.750	0.750	0.700	0.700	0.700	262,400
2024-04-08	0.700	0.750	0.660	0.750	0.750	642,000
2024-04-05	0.660	0.700	0.660	0.690	0.690	703,000
2024-04-04	0.650	0.660	0.640	0.660	0.660	202,500
2024-04-03	0.640	0.670	0.630	0.640	0.640	218,100
2024-04-02	0.560	0.630	0.550	0.630	0.630	457,000
2024-04-01	0.520	0.560	0.520	0.550	0.550	119,400
2024-03-28	0.520	0.530	0.510	0.510	0.510	59,200
2024-03-27	0.510	0.530	0.510	0.520	0.520	46,600
2024-03-26	0.530	0.530	0.500	0.520	0.520	562,100
2024-03-25	0.530	0.550	0.520	0.530	0.530	168,900
2024-03-22	0.530	0.530	0.520	0.520	0.520	70,100
2024-03-21	0.530	0.540	0.530	0.540	0.540	65,700
2024-03-20	0.500	0.530	0.500	0.520	0.520	243,500
2024-03-19	0.530	0.530	0.510	0.510	0.510	61,900
2024-03-18	0.560	0.560	0.520	0.530	0.530	208,200
2024-03-15	0.540	0.550	0.530	0.550	0.550	89,100
2024-03-14	0.540	0.550	0.540	0.550	0.550	72,000
2024-03-13	0.540	0.560	0.530	0.540	0.540	124,400
2024-03-12	0.540	0.570	0.530	0.550	0.550	1,028,000
2024-03-11	0.570	0.570	0.530	0.550	0.550	567,500
2024-03-08	0.560	0.560	0.520	0.550	0.550	851,500
2024-03-07	0.570	0.570	0.560	0.560	0.560	83,300
2024-03-06	0.560	0.570	0.550	0.550	0.550	220,800
2024-03-05	0.550	0.560	0.540	0.540	0.540	127,700

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.