Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.650	0.670	0.630	0.640	0.640	822,200
2023-03-20	0.650	0.680	0.620	0.630	0.630	197,600
2023-03-17	0.630	0.690	0.620	0.650	0.650	303,900
2023-03-16	0.640	0.640	0.610	0.620	0.620	78,000
2023-03-15	0.640	0.640	0.620	0.630	0.630	231,400
2023-03-14	0.640	0.640	0.620	0.620	0.620	26,000
2023-03-13	0.660	0.660	0.630	0.650	0.650	284,400
2023-03-10	0.620	0.650	0.610	0.650	0.650	398,000
2023-03-09	0.630	0.640	0.590	0.620	0.620	125,100
2023-03-08	0.640	0.640	0.610	0.610	0.610	36,200
2023-03-07	0.660	0.660	0.630	0.650	0.650	119,100
2023-03-06	0.650	0.670	0.650	0.660	0.660	42,300
2023-03-03	0.660	0.670	0.650	0.650	0.650	265,000
2023-03-02	0.660	0.660	0.630	0.650	0.650	95,100
2023-03-01	0.660	0.660	0.620	0.660	0.660	118,200
2023-02-28	0.680	0.680	0.630	0.650	0.650	86,600
2023-02-27	0.610	0.650	0.590	0.640	0.640	109,100
2023-02-24	0.620	0.620	0.580	0.600	0.600	145,000
2023-02-23	0.630	0.630	0.600	0.620	0.620	65,500
2023-02-22	0.620	0.640	0.610	0.630	0.630	112,800
2023-02-21	0.640	0.650	0.630	0.640	0.640	61,500
2023-02-17	0.650	0.660	0.640	0.650	0.650	399,500
2023-02-16	0.640	0.670	0.640	0.670	0.670	248,000
2023-02-15	0.660	0.670	0.640	0.650	0.650	244,800
2023-02-14	0.690	0.690	0.660	0.680	0.680	169,100
2023-02-13	0.670	0.680	0.650	0.680	0.680	206,100
2023-02-10	0.680	0.690	0.660	0.690	0.690	79,500
2023-02-09	0.730	0.730	0.680	0.680	0.680	619,600
2023-02-08	0.720	0.720	0.710	0.710	0.710	138,300
2023-02-07	0.700	0.720	0.700	0.710	0.710	135,000
2023-02-06	0.710	0.710	0.700	0.700	0.700	202,600
2023-02-03	0.690	0.700	0.680	0.690	0.690	238,400
2023-02-02	0.700	0.720	0.690	0.700	0.700	515,000
2023-02-01	0.720	0.720	0.670	0.690	0.690	405,500
2023-01-31	0.710	0.730	0.680	0.720	0.720	345,100
2023-01-30	0.700	0.720	0.700	0.710	0.710	45,000
2023-01-27	0.690	0.720	0.690	0.710	0.710	368,000
2023-01-26	0.740	0.740	0.690	0.710	0.710	229,600
2023-01-25	0.690	0.720	0.680	0.720	0.720	100,800
2023-01-24	0.700	0.730	0.680	0.720	0.720	639,000
2023-01-23	0.670	0.700	0.670	0.690	0.690	187,500
2023-01-20	0.660	0.680	0.650	0.680	0.680	266,200
2023-01-19	0.600	0.670	0.600	0.660	0.660	314,000
2023-01-18	0.620	0.640	0.610	0.620	0.620	412,400
2023-01-17	0.640	0.640	0.580	0.590	0.590	773,000
2023-01-16	0.630	0.630	0.610	0.610	0.610	153,700
2023-01-13	0.660	0.680	0.630	0.630	0.630	1,346,900
2023-01-12	0.640	0.680	0.640	0.670	0.670	133,500
2023-01-11	0.650	0.650	0.600	0.640	0.640	150,300
2023-01-10	0.570	0.660	0.570	0.650	0.650	751,900
2023-01-09	0.570	0.610	0.570	0.570	0.570	532,300
2023-01-06	0.550	0.580	0.530	0.560	0.560	403,600
2023-01-05	0.510	0.520	0.510	0.520	0.520	169,100
2023-01-04	0.520	0.530	0.500	0.500	0.500	50,000
2023-01-03	0.500	0.520	0.490	0.500	0.500	139,300
2022-12-30	0.470	0.500	0.470	0.480	0.480	64,800
2022-12-29	0.480	0.500	0.480	0.480	0.480	83,600
2022-12-28	0.510	0.510	0.470	0.470	0.470	118,100
2022-12-23	0.510	0.510	0.500	0.500	0.500	340,600
2022-12-22	0.510	0.540	0.470	0.490	0.490	133,100

← NewerPage 16 of 21 · 1,260 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.