Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.200	2.210	2.030	2.050	2.050	2,915,200
2026-01-28	2.020	2.170	1.990	2.160	2.160	4,034,000
2026-01-27	2.090	2.130	2.030	2.070	2.070	2,931,000
2026-01-26	2.150	2.150	2.030	2.070	2.070	3,444,400
2026-01-23	1.950	2.010	1.930	2.000	2.000	2,250,500
2026-01-22	1.820	1.940	1.790	1.920	1.920	1,534,500
2026-01-21	1.810	1.860	1.730	1.820	1.820	2,941,400
2026-01-20	1.750	1.790	1.730	1.780	1.780	2,023,600
2026-01-19	1.670	1.730	1.670	1.720	1.720	678,000
2026-01-16	1.670	1.680	1.620	1.640	1.640	621,000
2026-01-15	1.680	1.700	1.630	1.670	1.670	744,000
2026-01-14	1.720	1.730	1.670	1.700	1.700	899,000
2026-01-13	1.760	1.770	1.710	1.710	1.710	952,800
2026-01-12	1.740	1.800	1.740	1.760	1.760	1,225,400
2026-01-09	1.710	1.720	1.670	1.690	1.690	927,500
2026-01-08	1.750	1.750	1.670	1.690	1.690	1,128,600
2026-01-07	1.800	1.810	1.700	1.770	1.770	1,046,300
2026-01-06	1.690	1.820	1.690	1.810	1.810	2,424,700
2026-01-05	1.580	1.700	1.580	1.660	1.660	1,961,800
2026-01-02	1.630	1.630	1.550	1.570	1.570	561,200
2025-12-31	1.600	1.600	1.550	1.570	1.570	677,400
2025-12-30	1.640	1.660	1.590	1.590	1.590	837,600
2025-12-29	1.630	1.640	1.590	1.620	1.620	986,800
2025-12-24	1.680	1.680	1.620	1.650	1.650	426,500
2025-12-23	1.650	1.690	1.620	1.670	1.670	1,104,800
2025-12-22	1.630	1.700	1.620	1.650	1.650	758,700
2025-12-19	1.530	1.610	1.530	1.600	1.600	3,755,900
2025-12-18	1.510	1.530	1.490	1.520	1.520	1,376,400
2025-12-17	1.530	1.570	1.500	1.500	1.500	1,124,500
2025-12-16	1.550	1.580	1.510	1.530	1.530	706,400
2025-12-15	1.550	1.620	1.510	1.530	1.530	1,111,000
2025-12-12	1.610	1.650	1.540	1.550	1.550	1,752,800
2025-12-11	1.500	1.590	1.470	1.580	1.580	2,648,700
2025-12-10	1.490	1.490	1.410	1.480	1.480	1,042,100
2025-12-09	1.480	1.530	1.470	1.490	1.490	901,200
2025-12-08	1.530	1.530	1.470	1.480	1.480	700,100
2025-12-05	1.530	1.560	1.500	1.520	1.520	1,624,400
2025-12-04	1.480	1.540	1.480	1.490	1.490	1,203,600
2025-12-03	1.470	1.530	1.430	1.490	1.490	1,832,400
2025-12-02	1.520	1.550	1.430	1.450	1.450	1,233,500
2025-12-01	1.500	1.550	1.470	1.510	1.510	2,365,300
2025-11-28	1.410	1.520	1.400	1.510	1.510	1,502,200
2025-11-27	1.410	1.410	1.390	1.400	1.400	227,800
2025-11-26	1.410	1.430	1.390	1.410	1.410	2,685,500
2025-11-25	1.370	1.420	1.370	1.390	1.390	1,083,500
2025-11-24	1.280	1.400	1.270	1.380	1.380	1,546,500
2025-11-21	1.250	1.290	1.230	1.260	1.260	941,800
2025-11-20	1.320	1.340	1.250	1.260	1.260	1,384,100
2025-11-19	1.290	1.350	1.280	1.290	1.290	2,360,100
2025-11-18	1.280	1.300	1.240	1.280	1.280	2,346,600
2025-11-17	1.340	1.350	1.250	1.270	1.270	2,926,800
2025-11-14	1.320	1.350	1.280	1.340	1.340	1,750,100
2025-11-13	1.400	1.400	1.340	1.350	1.350	1,199,700
2025-11-12	1.340	1.440	1.340	1.400	1.400	2,097,900
2025-11-11	1.380	1.390	1.300	1.340	1.340	1,316,500
2025-11-10	1.300	1.360	1.290	1.350	1.350	4,931,500
2025-11-07	1.270	1.310	1.230	1.280	1.280	4,462,400
2025-11-06	1.290	1.300	1.250	1.270	1.270	5,448,700
2025-11-05	1.400	1.420	1.370	1.420	1.420	415,000
2025-11-04	1.440	1.480	1.360	1.360	1.360	799,000

← NewerPage 4 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.