Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.390	0.390	0.360	0.380	0.380	183,000
2023-09-08	0.350	0.370	0.350	0.360	0.360	125,900
2023-09-07	0.380	0.380	0.350	0.350	0.350	79,800
2023-09-06	0.370	0.370	0.340	0.340	0.340	327,200
2023-09-05	0.380	0.380	0.370	0.370	0.370	139,900
2023-09-01	0.390	0.410	0.370	0.380	0.380	921,200
2023-08-31	0.410	0.410	0.390	0.390	0.390	85,100
2023-08-30	0.440	0.440	0.410	0.410	0.410	54,700
2023-08-29	0.390	0.430	0.390	0.430	0.430	23,500
2023-08-28	0.400	0.400	0.390	0.390	0.390	155,500
2023-08-25	0.410	0.410	0.390	0.390	0.390	63,300
2023-08-24	0.430	0.430	0.420	0.420	0.420	18,400
2023-08-23	0.420	0.430	0.420	0.430	0.430	27,900
2023-08-22	0.410	0.430	0.400	0.430	0.430	61,000
2023-08-21	0.410	0.410	0.410	0.410	0.410	15,700
2023-08-18	0.400	0.410	0.390	0.410	0.410	466,500
2023-08-17	0.420	0.420	0.400	0.400	0.400	63,300
2023-08-16	0.410	0.420	0.410	0.420	0.420	91,900
2023-08-15	0.410	0.410	0.400	0.400	0.400	83,000
2023-08-14	0.410	0.420	0.410	0.410	0.410	79,700
2023-08-11	0.420	0.430	0.410	0.410	0.410	37,000
2023-08-10	0.410	0.420	0.400	0.420	0.420	88,500
2023-08-09	0.420	0.430	0.420	0.420	0.420	189,500
2023-08-08	0.420	0.430	0.400	0.410	0.410	238,300
2023-08-04	0.430	0.430	0.410	0.420	0.420	291,800
2023-08-03	0.450	0.450	0.420	0.430	0.430	3,349,200
2023-08-02	0.470	0.470	0.430	0.440	0.440	166,800
2023-08-01	0.480	0.480	0.460	0.470	0.470	35,100
2023-07-31	0.450	0.490	0.450	0.480	0.480	74,900
2023-07-28	0.470	0.470	0.460	0.460	0.460	27,400
2023-07-27	0.480	0.480	0.460	0.460	0.460	116,000
2023-07-26	0.480	0.480	0.460	0.480	0.480	220,000
2023-07-25	0.480	0.480	0.460	0.470	0.470	99,800
2023-07-24	0.490	0.490	0.470	0.470	0.470	33,800
2023-07-21	0.490	0.500	0.480	0.480	0.480	35,300
2023-07-20	0.490	0.500	0.490	0.500	0.500	60,000
2023-07-19	0.500	0.500	0.490	0.490	0.490	10,700
2023-07-18	0.500	0.510	0.500	0.500	0.500	33,000
2023-07-17	0.530	0.530	0.490	0.490	0.490	115,200
2023-07-14	0.520	0.540	0.520	0.540	0.540	52,200
2023-07-13	0.510	0.530	0.510	0.520	0.520	58,800
2023-07-12	0.500	0.500	0.490	0.500	0.500	153,900
2023-07-11	0.490	0.500	0.480	0.500	0.500	121,400
2023-07-10	0.470	0.480	0.460	0.480	0.480	103,000
2023-07-07	0.460	0.470	0.460	0.470	0.470	35,200
2023-07-06	0.460	0.460	0.440	0.440	0.440	191,100
2023-07-05	0.480	0.480	0.460	0.470	0.470	44,000
2023-07-04	0.460	0.480	0.460	0.480	0.480	45,200
2023-06-30	0.460	0.470	0.460	0.460	0.460	31,600
2023-06-29	0.470	0.480	0.460	0.470	0.470	39,800
2023-06-28	0.470	0.480	0.470	0.480	0.480	428,100
2023-06-27	0.480	0.480	0.450	0.450	0.450	28,800
2023-06-26	0.470	0.480	0.470	0.470	0.470	7,500
2023-06-23	0.470	0.480	0.470	0.480	0.480	48,100
2023-06-22	0.470	0.470	0.460	0.460	0.460	119,300
2023-06-21	0.470	0.480	0.460	0.470	0.470	251,300
2023-06-20	0.480	0.480	0.480	0.480	0.480	106,600
2023-06-19	0.500	0.500	0.450	0.480	0.480	201,600
2023-06-16	0.500	0.500	0.490	0.500	0.500	122,400
2023-06-15	0.500	0.500	0.490	0.490	0.490	75,600

← NewerPage 14 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.