Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.700	1.740	1.650	1.700	1.700	765,300
2026-07-21	1.610	1.670	1.590	1.660	1.660	2,233,100
2026-07-20	1.550	1.570	1.520	1.540	1.540	672,600
2026-07-17	1.470	1.570	1.470	1.530	1.530	1,342,500
2026-07-16	1.610	1.630	1.520	1.540	1.540	1,319,100
2026-07-15	1.730	1.730	1.620	1.660	1.660	660,600
2026-07-14	1.710	1.780	1.700	1.720	1.720	1,455,200
2026-07-13	1.690	1.710	1.660	1.680	1.680	640,000
2026-07-10	1.740	1.760	1.720	1.720	1.720	288,500
2026-07-09	1.740	1.780	1.700	1.760	1.760	920,400
2026-07-08	1.680	1.710	1.600	1.640	1.640	1,565,100
2026-07-07	1.880	1.880	1.710	1.740	1.740	1,987,500
2026-07-06	1.900	1.900	1.820	1.880	1.880	1,637,100
2026-07-03	1.850	1.920	1.840	1.920	1.920	539,600
2026-07-02	1.710	1.810	1.700	1.800	1.800	879,600
2026-06-30	1.660	1.690	1.620	1.670	1.670	559,200
2026-06-29	1.680	1.690	1.610	1.660	1.660	1,937,600
2026-06-26	1.680	1.740	1.680	1.700	1.700	1,421,200
2026-06-25	1.700	1.730	1.660	1.680	1.680	1,948,100
2026-06-24	1.660	1.700	1.620	1.650	1.650	2,223,000
2026-06-23	1.750	1.810	1.710	1.750	1.750	2,501,400
2026-06-22	1.820	1.870	1.810	1.850	1.850	1,638,300
2026-06-19	1.820	1.850	1.800	1.830	1.830	422,000
2026-06-18	1.920	1.980	1.830	1.850	1.850	854,600
2026-06-17	1.980	2.060	1.910	1.920	1.920	2,635,300
2026-06-16	1.970	2.050	1.960	1.990	1.990	998,600
2026-06-15	2.010	2.090	1.960	1.970	1.970	3,437,500
2026-06-12	1.830	1.900	1.800	1.870	1.870	2,781,800
2026-06-11	1.650	1.830	1.610	1.780	1.780	5,500,300
2026-06-10	1.660	1.730	1.620	1.630	1.630	2,519,800
2026-06-09	1.850	1.860	1.680	1.740	1.740	1,152,500
2026-06-08	1.820	1.870	1.800	1.810	1.810	811,400
2026-06-05	2.000	2.010	1.800	1.800	1.800	2,892,600
2026-06-04	2.080	2.140	2.030	2.040	2.040	3,614,600
2026-06-03	2.080	2.130	2.040	2.060	2.060	2,056,300
2026-06-02	2.100	2.180	2.060	2.160	2.160	2,329,200
2026-06-01	2.000	2.120	2.000	2.040	2.040	2,406,200
2026-05-29	1.940	2.100	1.920	2.090	2.090	1,308,200
2026-05-28	1.900	2.000	1.840	1.940	1.940	1,826,500
2026-05-27	1.980	2.050	1.900	1.910	1.910	1,491,700
2026-05-26	1.950	2.110	1.940	2.090	2.090	2,705,100
2026-05-25	1.950	1.980	1.940	1.970	1.970	607,700
2026-05-22	1.970	2.000	1.880	1.890	1.890	2,491,000
2026-05-21	1.880	2.010	1.860	2.000	2.000	2,765,700
2026-05-20	1.860	1.920	1.830	1.910	1.910	4,110,200
2026-05-19	1.900	1.900	1.760	1.840	1.840	1,831,300
2026-05-15	2.010	2.050	1.910	1.940	1.940	16,966,800
2026-05-14	2.140	2.160	2.050	2.150	2.150	3,359,800
2026-05-13	2.030	2.180	1.980	2.150	2.150	2,683,600
2026-05-12	1.880	2.030	1.880	2.020	2.020	3,214,700
2026-05-11	1.800	1.920	1.800	1.920	1.920	2,131,300
2026-05-08	1.790	1.850	1.780	1.800	1.800	1,161,200
2026-05-07	1.770	1.810	1.730	1.760	1.760	1,356,300
2026-05-06	1.700	1.780	1.690	1.750	1.750	1,687,900
2026-05-05	1.620	1.660	1.620	1.640	1.640	835,700
2026-05-04	1.610	1.650	1.580	1.590	1.590	649,300
2026-05-01	1.570	1.630	1.570	1.610	1.610	901,400
2026-04-30	1.590	1.610	1.580	1.580	1.580	926,200
2026-04-29	1.570	1.580	1.510	1.550	1.550	629,500
2026-04-28	1.610	1.640	1.580	1.590	1.590	797,700

← NewerPage 2 of 5 · 251 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.