Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.460	0.460	0.440	0.450	0.450	75,800
2023-12-04	0.450	0.460	0.450	0.460	0.460	121,900
2023-12-01	0.410	0.450	0.410	0.450	0.450	274,900
2023-11-30	0.450	0.450	0.410	0.430	0.430	171,500
2023-11-29	0.390	0.470	0.390	0.450	0.450	1,562,800
2023-11-28	0.390	0.390	0.365	0.385	0.385	282,710
2023-11-27	0.360	0.410	0.360	0.390	0.390	214,500
2023-11-24	0.350	0.360	0.340	0.360	0.360	115,400
2023-11-23	0.350	0.370	0.350	0.350	0.350	156,000
2023-11-22	0.370	0.370	0.340	0.340	0.340	245,200
2023-11-21	0.330	0.380	0.330	0.380	0.380	505,000
2023-11-20	0.340	0.340	0.330	0.330	0.330	128,900
2023-11-17	0.320	0.340	0.320	0.320	0.320	65,500
2023-11-16	0.330	0.330	0.310	0.330	0.330	154,200
2023-11-15	0.340	0.340	0.320	0.330	0.330	309,800
2023-11-14	0.330	0.350	0.330	0.350	0.350	167,000
2023-11-13	0.340	0.340	0.320	0.330	0.330	53,500
2023-11-10	0.340	0.340	0.330	0.330	0.330	24,100
2023-11-09	0.330	0.350	0.330	0.330	0.330	334,900
2023-11-08	0.350	0.350	0.330	0.330	0.330	198,600
2023-11-07	0.360	0.360	0.330	0.330	0.330	304,900
2023-11-06	0.370	0.370	0.350	0.350	0.350	99,700
2023-11-03	0.360	0.400	0.360	0.360	0.360	182,800
2023-11-02	0.340	0.370	0.340	0.360	0.360	49,000
2023-11-01	0.340	0.360	0.340	0.350	0.350	279,200
2023-10-31	0.350	0.350	0.340	0.350	0.350	246,300
2023-10-30	0.360	0.370	0.340	0.350	0.350	326,300
2023-10-27	0.390	0.390	0.370	0.380	0.380	81,600
2023-10-26	0.370	0.380	0.350	0.380	0.380	88,900
2023-10-25	0.390	0.390	0.350	0.350	0.350	326,900
2023-10-24	0.400	0.400	0.400	0.400	0.400	42,700
2023-10-23	0.410	0.410	0.400	0.400	0.400	51,500
2023-10-20	0.410	0.420	0.410	0.410	0.410	13,000
2023-10-19	0.380	0.420	0.380	0.410	0.410	100,100
2023-10-18	0.420	0.420	0.390	0.390	0.390	143,700
2023-10-17	0.430	0.430	0.410	0.410	0.410	790,500
2023-10-16	0.420	0.450	0.420	0.420	0.420	366,700
2023-10-13	0.390	0.440	0.380	0.400	0.400	179,700
2023-10-12	0.400	0.400	0.390	0.390	0.390	1,223,900
2023-10-11	0.380	0.400	0.380	0.400	0.400	18,800
2023-10-10	0.370	0.400	0.370	0.400	0.400	23,600
2023-10-06	0.380	0.380	0.370	0.370	0.370	60,000
2023-10-05	0.380	0.390	0.380	0.380	0.380	42,700
2023-10-04	0.400	0.400	0.370	0.380	0.380	56,800
2023-10-03	0.400	0.420	0.390	0.390	0.390	110,900
2023-10-02	0.400	0.400	0.370	0.400	0.400	131,700
2023-09-29	0.380	0.430	0.380	0.430	0.430	166,500
2023-09-28	0.370	0.380	0.360	0.380	0.380	155,000
2023-09-27	0.390	0.390	0.360	0.360	0.360	55,000
2023-09-26	0.390	0.400	0.380	0.380	0.380	57,000
2023-09-25	0.410	0.420	0.390	0.390	0.390	157,800
2023-09-22	0.420	0.420	0.400	0.400	0.400	86,000
2023-09-21	0.420	0.430	0.410	0.420	0.420	90,900
2023-09-20	0.410	0.450	0.410	0.430	0.430	607,500
2023-09-19	0.410	0.420	0.400	0.400	0.400	548,900
2023-09-18	0.420	0.430	0.400	0.410	0.410	137,200
2023-09-15	0.390	0.410	0.390	0.400	0.400	125,800
2023-09-14	0.370	0.400	0.370	0.390	0.390	209,800
2023-09-13	0.360	0.370	0.360	0.370	0.370	81,600
2023-09-12	0.360	0.380	0.340	0.360	0.360	19,800

← NewerPage 13 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.