Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.570	0.570	0.540	0.550	0.550	341,000
2024-03-01	0.580	0.580	0.550	0.560	0.560	351,400
2024-02-29	0.530	0.580	0.510	0.550	0.550	261,400
2024-02-28	0.560	0.560	0.520	0.530	0.530	91,400
2024-02-27	0.540	0.560	0.530	0.550	0.550	110,700
2024-02-26	0.580	0.580	0.530	0.540	0.540	111,000
2024-02-23	0.550	0.600	0.550	0.580	0.580	945,100
2024-02-22	0.570	0.570	0.540	0.560	0.560	212,800
2024-02-21	0.570	0.600	0.540	0.540	0.540	226,800
2024-02-20	0.570	0.600	0.560	0.570	0.570	513,000
2024-02-16	0.570	0.590	0.560	0.570	0.570	214,800
2024-02-15	0.580	0.590	0.580	0.580	0.580	58,500
2024-02-14	0.570	0.590	0.550	0.580	0.580	588,000
2024-02-13	0.560	0.560	0.500	0.540	0.540	351,700
2024-02-12	0.570	0.590	0.560	0.560	0.560	338,900
2024-02-09	0.560	0.570	0.560	0.560	0.560	39,400
2024-02-08	0.550	0.580	0.550	0.560	0.560	377,100
2024-02-07	0.540	0.580	0.540	0.560	0.560	311,400
2024-02-06	0.540	0.550	0.530	0.540	0.540	115,300
2024-02-05	0.550	0.550	0.500	0.550	0.550	322,300
2024-02-02	0.530	0.560	0.520	0.550	0.550	290,900
2024-02-01	0.490	0.520	0.490	0.510	0.510	219,100
2024-01-31	0.500	0.520	0.490	0.490	0.490	49,300
2024-01-30	0.500	0.540	0.490	0.520	0.520	480,200
2024-01-29	0.490	0.500	0.470	0.500	0.500	639,500
2024-01-26	0.450	0.490	0.450	0.490	0.490	416,500
2024-01-25	0.430	0.450	0.430	0.440	0.440	76,500
2024-01-24	0.430	0.440	0.420	0.420	0.420	65,400
2024-01-23	0.430	0.440	0.420	0.420	0.420	184,500
2024-01-22	0.430	0.430	0.410	0.420	0.420	79,300
2024-01-19	0.430	0.440	0.420	0.440	0.440	137,000
2024-01-18	0.420	0.440	0.420	0.440	0.440	65,000
2024-01-17	0.410	0.420	0.400	0.410	0.410	219,500
2024-01-16	0.420	0.430	0.420	0.420	0.420	17,500
2024-01-15	0.430	0.430	0.420	0.430	0.430	55,000
2024-01-12	0.410	0.430	0.400	0.430	0.430	193,600
2024-01-11	0.410	0.450	0.380	0.390	0.390	310,300
2024-01-10	0.410	0.420	0.410	0.410	0.410	63,400
2024-01-09	0.430	0.430	0.420	0.420	0.420	64,700
2024-01-08	0.420	0.450	0.400	0.420	0.420	543,400
2024-01-05	0.450	0.450	0.440	0.440	0.440	59,800
2024-01-04	0.450	0.470	0.440	0.470	0.470	226,500
2024-01-03	0.480	0.480	0.450	0.460	0.460	103,500
2024-01-02	0.500	0.510	0.500	0.500	0.500	82,000
2023-12-29	0.480	0.490	0.480	0.480	0.480	57,300
2023-12-28	0.500	0.500	0.480	0.490	0.490	218,800
2023-12-27	0.460	0.500	0.460	0.490	0.490	174,800
2023-12-22	0.460	0.470	0.450	0.470	0.470	193,400
2023-12-21	0.440	0.450	0.440	0.450	0.450	14,600
2023-12-20	0.450	0.470	0.440	0.450	0.450	1,081,700
2023-12-19	0.430	0.450	0.430	0.450	0.450	95,500
2023-12-18	0.450	0.450	0.430	0.430	0.430	23,300
2023-12-15	0.430	0.450	0.430	0.450	0.450	108,000
2023-12-14	0.420	0.470	0.420	0.440	0.440	298,500
2023-12-13	0.410	0.420	0.390	0.420	0.420	137,500
2023-12-12	0.440	0.440	0.400	0.400	0.400	81,500
2023-12-11	0.430	0.430	0.400	0.410	0.410	240,700
2023-12-08	0.440	0.450	0.420	0.430	0.430	106,000
2023-12-07	0.460	0.460	0.450	0.450	0.450	67,000
2023-12-06	0.450	0.460	0.440	0.450	0.450	56,500

← NewerPage 12 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.