Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.910	0.920	0.880	0.890	0.890	164,300
2022-04-04	0.890	0.910	0.890	0.900	0.900	66,700
2022-04-01	0.880	0.900	0.880	0.900	0.900	56,200
2022-03-31	0.900	0.930	0.880	0.900	0.900	218,500
2022-03-30	0.860	0.900	0.860	0.890	0.890	261,300
2022-03-29	0.770	0.840	0.770	0.840	0.840	60,200
2022-03-28	0.810	0.830	0.780	0.780	0.780	193,400
2022-03-25	0.850	0.850	0.810	0.810	0.810	235,900
2022-03-24	0.840	0.840	0.830	0.830	0.830	230,400
2022-03-23	0.850	0.850	0.830	0.830	0.830	427,600
2022-03-22	0.880	0.900	0.840	0.850	0.850	171,600
2022-03-21	0.920	0.930	0.870	0.880	0.880	392,100
2022-03-18	0.840	0.920	0.840	0.920	0.920	823,200
2022-03-17	0.870	0.900	0.860	0.880	0.880	115,700
2022-03-16	0.830	0.860	0.830	0.860	0.860	218,000
2022-03-15	0.810	0.830	0.790	0.830	0.830	194,100
2022-03-14	0.850	0.850	0.810	0.820	0.820	190,000
2022-03-11	0.880	0.910	0.850	0.880	0.880	337,400
2022-03-10	0.860	0.900	0.860	0.900	0.900	321,300
2022-03-09	0.810	0.870	0.800	0.850	0.850	237,500
2022-03-08	0.790	0.840	0.790	0.820	0.820	488,700
2022-03-07	0.790	0.800	0.770	0.800	0.800	254,100
2022-03-04	0.760	0.780	0.760	0.770	0.770	1,998,100
2022-03-03	0.760	0.760	0.730	0.730	0.730	334,800
2022-03-02	0.780	0.780	0.750	0.760	0.760	35,100
2022-03-01	0.780	0.790	0.760	0.770	0.770	98,700
2022-02-28	0.750	0.780	0.750	0.780	0.780	65,800
2022-02-25	0.740	0.750	0.740	0.750	0.750	42,800
2022-02-24	0.790	0.800	0.750	0.750	0.750	111,300
2022-02-23	0.770	0.770	0.770	0.770	0.770	63,500
2022-02-22	0.830	0.840	0.770	0.770	0.770	245,000
2022-02-18	0.820	0.820	0.790	0.810	0.810	185,500
2022-02-17	0.800	0.830	0.780	0.800	0.800	258,200
2022-02-16	0.770	0.790	0.750	0.790	0.790	357,500
2022-02-15	0.780	0.780	0.770	0.770	0.770	64,400
2022-02-14	0.750	0.800	0.750	0.800	0.800	243,700
2022-02-11	0.710	0.760	0.710	0.750	0.750	287,400
2022-02-10	0.690	0.710	0.690	0.700	0.700	149,600
2022-02-09	0.690	0.710	0.680	0.690	0.690	277,400
2022-02-08	0.700	0.700	0.690	0.690	0.690	62,100
2022-02-07	0.690	0.700	0.680	0.700	0.700	132,600
2022-02-04	0.670	0.670	0.660	0.660	0.660	135,200
2022-02-03	0.690	0.690	0.670	0.670	0.670	366,100
2022-02-02	0.700	0.700	0.680	0.690	0.690	335,000
2022-02-01	0.700	0.710	0.680	0.680	0.680	239,000
2022-01-31	0.670	0.700	0.660	0.700	0.700	255,400
2022-01-28	0.680	0.680	0.670	0.680	0.680	185,300
2022-01-27	0.680	0.690	0.670	0.670	0.670	95,400
2022-01-26	0.720	0.730	0.680	0.690	0.690	375,400
2022-01-25	0.680	0.740	0.680	0.720	0.720	264,400
2022-01-24	0.690	0.690	0.660	0.670	0.670	139,400
2022-01-21	0.740	0.740	0.690	0.690	0.690	101,900
2022-01-20	0.740	0.750	0.730	0.730	0.730	171,500
2022-01-19	0.700	0.740	0.690	0.730	0.730	232,600
2022-01-18	0.690	0.700	0.690	0.690	0.690	275,200
2022-01-17	0.700	0.700	0.690	0.700	0.700	83,700
2022-01-14	0.690	0.710	0.680	0.690	0.690	1,323,000
2022-01-13	0.720	0.720	0.700	0.700	0.700	94,600
2022-01-12	0.730	0.750	0.700	0.720	0.720	607,500
2022-01-11	0.740	0.750	0.720	0.730	0.730	346,100

← NewerPage 20 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.