Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.590	0.590	0.540	0.540	0.540	33,000
2022-06-29	0.600	0.620	0.560	0.560	0.560	139,600
2022-06-28	0.570	0.590	0.550	0.570	0.570	193,800
2022-06-27	0.560	0.560	0.530	0.530	0.530	66,900
2022-06-24	0.520	0.560	0.520	0.550	0.550	104,400
2022-06-23	0.580	0.580	0.500	0.550	0.550	234,800
2022-06-22	0.580	0.600	0.560	0.560	0.560	111,500
2022-06-21	0.590	0.590	0.560	0.580	0.580	226,400
2022-06-20	0.570	0.600	0.570	0.580	0.580	90,700
2022-06-17	0.600	0.600	0.560	0.570	0.570	57,700
2022-06-16	0.590	0.590	0.570	0.580	0.580	55,800
2022-06-15	0.600	0.600	0.570	0.580	0.580	60,600
2022-06-14	0.640	0.640	0.550	0.590	0.590	333,300
2022-06-13	0.650	0.660	0.620	0.630	0.630	70,200
2022-06-10	0.640	0.680	0.600	0.680	0.680	98,300
2022-06-09	0.640	0.650	0.630	0.630	0.630	49,300
2022-06-08	0.630	0.650	0.630	0.650	0.650	31,700
2022-06-07	0.650	0.650	0.630	0.630	0.630	35,200
2022-06-06	0.640	0.660	0.630	0.660	0.660	95,200
2022-06-03	0.660	0.660	0.640	0.640	0.640	29,300
2022-06-02	0.640	0.660	0.640	0.650	0.650	71,300
2022-06-01	0.640	0.640	0.620	0.620	0.620	74,600
2022-05-31	0.660	0.660	0.630	0.630	0.630	51,000
2022-05-30	0.680	0.690	0.660	0.660	0.660	33,300
2022-05-27	0.680	0.690	0.680	0.690	0.690	5,600
2022-05-26	0.670	0.690	0.660	0.690	0.690	52,100
2022-05-25	0.670	0.670	0.660	0.660	0.660	23,700
2022-05-24	0.700	0.700	0.660	0.670	0.670	37,500
2022-05-20	0.700	0.700	0.650	0.650	0.650	20,500
2022-05-19	0.650	0.680	0.650	0.680	0.680	87,500
2022-05-18	0.630	0.670	0.610	0.660	0.660	118,600
2022-05-17	0.650	0.650	0.630	0.630	0.630	61,200
2022-05-16	0.630	0.650	0.630	0.630	0.630	120,500
2022-05-13	0.650	0.650	0.610	0.630	0.630	61,100
2022-05-12	0.670	0.670	0.600	0.600	0.600	278,100
2022-05-11	0.670	0.680	0.660	0.660	0.660	102,400
2022-05-10	0.690	0.690	0.650	0.670	0.670	127,100
2022-05-09	0.720	0.720	0.650	0.690	0.690	294,900
2022-05-06	0.780	0.780	0.720	0.720	0.720	39,900
2022-05-05	0.790	0.790	0.730	0.730	0.730	81,400
2022-05-04	0.740	0.800	0.730	0.800	0.800	130,800
2022-05-03	0.720	0.730	0.720	0.730	0.730	38,000
2022-05-02	0.710	0.710	0.690	0.700	0.700	83,300
2022-04-29	0.750	0.750	0.730	0.730	0.730	90,900
2022-04-28	0.760	0.770	0.730	0.740	0.740	102,600
2022-04-27	0.760	0.760	0.750	0.760	0.760	45,200
2022-04-26	0.760	0.780	0.750	0.760	0.760	140,300
2022-04-25	0.820	0.820	0.760	0.790	0.790	225,700
2022-04-22	0.850	0.880	0.830	0.830	0.830	106,600
2022-04-21	0.880	0.880	0.850	0.860	0.860	109,100
2022-04-20	0.870	0.890	0.870	0.870	0.870	88,000
2022-04-19	0.890	0.890	0.870	0.870	0.870	73,300
2022-04-18	0.910	0.910	0.870	0.870	0.870	306,300
2022-04-14	0.880	0.890	0.880	0.880	0.880	104,000
2022-04-13	0.870	0.880	0.870	0.870	0.870	105,900
2022-04-12	0.880	0.880	0.840	0.840	0.840	375,000
2022-04-11	0.880	0.890	0.860	0.870	0.870	89,000
2022-04-08	0.860	0.870	0.840	0.870	0.870	90,100
2022-04-07	0.890	0.900	0.820	0.860	0.860	98,700
2022-04-06	0.900	0.900	0.880	0.880	0.880	63,900

← NewerPage 19 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.