Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.730	0.740	0.730	0.730	0.730	14,900
2022-01-07	0.750	0.760	0.730	0.730	0.730	142,500
2022-01-06	0.740	0.740	0.720	0.730	0.730	169,300
2022-01-05	0.770	0.780	0.740	0.740	0.740	107,900
2022-01-04	0.750	0.750	0.740	0.750	0.750	48,700
2021-12-31	0.740	0.740	0.720	0.740	0.740	87,400
2021-12-30	0.740	0.760	0.740	0.750	0.750	94,500
2021-12-29	0.730	0.760	0.730	0.740	0.740	236,500
2021-12-24	0.760	0.760	0.750	0.750	0.750	30,600
2021-12-23	0.740	0.760	0.740	0.750	0.750	15,600
2021-12-22	0.740	0.770	0.730	0.740	0.740	355,300
2021-12-21	0.720	0.720	0.710	0.720	0.720	79,300
2021-12-20	0.750	0.750	0.720	0.720	0.720	62,600
2021-12-17	0.750	0.760	0.750	0.750	0.750	141,400
2021-12-16	0.710	0.740	0.710	0.730	0.730	128,000
2021-12-15	0.740	0.750	0.690	0.690	0.690	221,100
2021-12-14	0.730	0.740	0.710	0.720	0.720	133,900
2021-12-13	0.740	0.750	0.730	0.740	0.740	95,600
2021-12-10	0.740	0.770	0.730	0.740	0.740	177,300
2021-12-09	0.720	0.760	0.710	0.740	0.740	150,400
2021-12-08	0.720	0.730	0.710	0.720	0.720	78,500
2021-12-07	0.720	0.750	0.720	0.740	0.740	43,600
2021-12-06	0.720	0.740	0.700	0.720	0.720	137,500
2021-12-03	0.720	0.720	0.690	0.700	0.700	517,800
2021-12-02	0.730	0.730	0.680	0.730	0.730	345,500
2021-12-01	0.770	0.790	0.740	0.750	0.750	183,900
2021-11-30	0.790	0.800	0.770	0.770	0.770	80,500
2021-11-29	0.800	0.800	0.780	0.780	0.780	78,600
2021-11-26	0.820	0.820	0.800	0.800	0.800	18,900
2021-11-25	0.800	0.810	0.800	0.810	0.810	29,400
2021-11-24	0.820	0.820	0.790	0.820	0.820	95,900
2021-11-23	0.840	0.840	0.810	0.820	0.820	113,100
2021-11-22	0.870	0.870	0.830	0.850	0.850	135,400
2021-11-19	0.870	0.870	0.860	0.870	0.870	66,200
2021-11-18	0.880	0.880	0.850	0.870	0.870	447,600
2021-11-17	0.890	0.890	0.880	0.890	0.890	240,000
2021-11-16	0.900	0.900	0.870	0.890	0.890	295,900
2021-11-15	0.900	0.900	0.870	0.900	0.900	120,300
2021-11-12	0.890	0.900	0.880	0.900	0.900	245,500
2021-11-11	0.860	0.880	0.860	0.880	0.880	126,700
2021-11-10	0.850	0.880	0.850	0.850	0.850	141,900
2021-11-09	0.820	0.840	0.820	0.830	0.830	79,400
2021-11-08	0.830	0.850	0.810	0.810	0.810	140,000
2021-11-05	0.820	0.830	0.750	0.830	0.830	240,600
2021-11-04	0.810	0.830	0.800	0.810	0.810	110,100
2021-11-03	0.820	0.820	0.800	0.800	0.800	105,100
2021-11-02	0.830	0.840	0.820	0.820	0.820	46,500
2021-11-01	0.830	0.840	0.820	0.840	0.840	78,400
2021-10-29	0.840	0.840	0.820	0.820	0.820	108,400
2021-10-28	0.850	0.890	0.840	0.840	0.840	168,100
2021-10-27	0.860	0.860	0.830	0.850	0.850	113,000
2021-10-26	0.890	0.890	0.840	0.860	0.860	134,600
2021-10-25	0.890	0.910	0.880	0.880	0.880	405,000
2021-10-22	0.900	0.930	0.900	0.900	0.900	102,500
2021-10-21	0.870	0.880	0.860	0.880	0.880	141,100

← NewerPage 21 of 21 · 1,255 trading days

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.