Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.510	0.520	0.490	0.500	0.500	133,600
2023-06-13	0.520	0.520	0.510	0.510	0.510	69,000
2023-06-12	0.530	0.530	0.510	0.510	0.510	86,800
2023-06-09	0.540	0.540	0.540	0.540	0.540	13,700
2023-06-08	0.550	0.550	0.530	0.530	0.530	63,500
2023-06-07	0.570	0.570	0.550	0.550	0.550	37,800
2023-06-06	0.590	0.590	0.570	0.590	0.590	61,800
2023-06-05	0.560	0.580	0.540	0.580	0.580	91,500
2023-06-02	0.570	0.570	0.560	0.560	0.560	130,000
2023-06-01	0.540	0.590	0.540	0.590	0.590	114,100
2023-05-31	0.520	0.550	0.510	0.530	0.530	127,000
2023-05-30	0.510	0.520	0.510	0.520	0.520	78,700
2023-05-29	0.490	0.490	0.480	0.490	0.490	58,400
2023-05-26	0.520	0.520	0.500	0.500	0.500	22,500
2023-05-25	0.500	0.530	0.500	0.510	0.510	235,900
2023-05-24	0.530	0.530	0.490	0.520	0.520	375,000
2023-05-23	0.570	0.570	0.540	0.550	0.550	60,000
2023-05-19	0.550	0.570	0.550	0.570	0.570	36,500
2023-05-18	0.560	0.560	0.550	0.560	0.560	141,600
2023-05-17	0.570	0.570	0.560	0.560	0.560	91,000
2023-05-16	0.610	0.610	0.530	0.560	0.560	405,300
2023-05-15	0.620	0.640	0.610	0.610	0.610	145,300
2023-05-12	0.580	0.630	0.580	0.630	0.630	233,300
2023-05-11	0.630	0.660	0.570	0.580	0.580	778,200
2023-05-10	0.670	0.670	0.590	0.600	0.600	488,700
2023-05-09	0.700	0.700	0.670	0.690	0.690	3,747,500
2023-05-08	0.720	0.730	0.690	0.700	0.700	336,100
2023-05-05	0.730	0.740	0.710	0.720	0.720	238,200
2023-05-04	0.750	0.780	0.740	0.740	0.740	666,800
2023-05-03	0.730	0.750	0.720	0.750	0.750	632,400
2023-05-02	0.710	0.740	0.710	0.720	0.720	318,500
2023-05-01	0.710	0.720	0.700	0.700	0.700	136,400
2023-04-28	0.710	0.740	0.700	0.730	0.730	45,800
2023-04-27	0.730	0.730	0.710	0.720	0.720	114,700
2023-04-26	0.720	0.750	0.710	0.720	0.720	43,600
2023-04-25	0.740	0.740	0.700	0.740	0.740	454,100
2023-04-24	0.740	0.750	0.730	0.750	0.750	128,200
2023-04-21	0.770	0.790	0.730	0.750	0.750	443,200
2023-04-20	0.770	0.790	0.760	0.790	0.790	170,500
2023-04-19	0.750	0.780	0.740	0.740	0.740	277,800
2023-04-18	0.760	0.790	0.760	0.790	0.790	187,600
2023-04-17	0.770	0.770	0.720	0.770	0.770	214,000
2023-04-14	0.780	0.780	0.760	0.760	0.760	85,200
2023-04-13	0.760	0.780	0.750	0.780	0.780	175,600
2023-04-12	0.760	0.770	0.750	0.750	0.750	121,100
2023-04-11	0.740	0.760	0.740	0.760	0.760	84,200
2023-04-10	0.740	0.750	0.730	0.740	0.740	92,900
2023-04-06	0.770	0.770	0.730	0.730	0.730	91,000
2023-04-05	0.790	0.790	0.750	0.760	0.760	110,300
2023-04-04	0.690	0.790	0.690	0.790	0.790	338,700
2023-04-03	0.690	0.700	0.670	0.670	0.670	170,000
2023-03-31	0.690	0.690	0.660	0.680	0.680	74,600
2023-03-30	0.680	0.690	0.670	0.670	0.670	113,700
2023-03-29	0.670	0.710	0.670	0.680	0.680	174,200
2023-03-28	0.650	0.680	0.650	0.680	0.680	101,200
2023-03-27	0.680	0.680	0.650	0.650	0.650	60,200
2023-03-24	0.690	0.720	0.650	0.650	0.650	726,000
2023-03-23	0.670	0.700	0.670	0.690	0.690	446,100
2023-03-22	0.630	0.650	0.610	0.640	0.640	289,300
2023-03-21	0.650	0.670	0.630	0.640	0.640	822,200

← NewerPage 15 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.