Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.460	1.490	1.420	1.490	1.490	1,610,500
2025-10-31	1.340	1.500	1.340	1.440	1.440	2,521,600
2025-10-30	1.290	1.360	1.280	1.320	1.320	1,007,000
2025-10-29	1.390	1.420	1.280	1.300	1.300	2,167,700
2025-10-28	1.350	1.370	1.330	1.340	1.340	579,400
2025-10-27	1.380	1.400	1.330	1.380	1.380	785,000
2025-10-24	1.350	1.440	1.350	1.430	1.430	1,158,800
2025-10-23	1.420	1.440	1.380	1.380	1.380	598,400
2025-10-22	1.340	1.410	1.300	1.400	1.400	1,871,700
2025-10-21	1.450	1.460	1.360	1.380	1.380	2,834,300
2025-10-20	1.540	1.560	1.470	1.530	1.530	2,099,100
2025-10-17	1.530	1.550	1.400	1.430	1.430	1,671,800
2025-10-16	1.690	1.690	1.500	1.580	1.580	2,478,100
2025-10-15	1.520	1.700	1.500	1.660	1.660	3,555,700
2025-10-14	1.420	1.560	1.420	1.500	1.500	1,781,600
2025-10-10	1.450	1.450	1.390	1.410	1.410	653,800
2025-10-09	1.500	1.500	1.400	1.430	1.430	1,746,400
2025-10-08	1.400	1.510	1.390	1.480	1.480	2,695,800
2025-10-07	1.450	1.450	1.360	1.370	1.370	1,608,600
2025-10-06	1.300	1.440	1.290	1.410	1.410	3,280,900
2025-10-03	1.290	1.330	1.250	1.260	1.260	1,953,400
2025-10-02	1.360	1.360	1.240	1.290	1.290	2,003,700
2025-10-01	1.290	1.340	1.280	1.320	1.320	1,786,500
2025-09-30	1.250	1.310	1.230	1.270	1.270	1,355,000
2025-09-29	1.210	1.290	1.210	1.230	1.230	2,052,500
2025-09-26	1.180	1.210	1.150	1.180	1.180	1,849,900
2025-09-25	1.140	1.200	1.130	1.190	1.190	1,544,600
2025-09-24	1.150	1.180	1.100	1.170	1.170	2,404,300
2025-09-23	1.120	1.170	1.110	1.130	1.130	1,377,400
2025-09-22	1.100	1.130	1.080	1.110	1.110	774,100
2025-09-19	1.040	1.080	1.040	1.050	1.050	515,800
2025-09-18	1.070	1.070	1.010	1.040	1.040	696,200
2025-09-17	1.050	1.060	1.000	1.050	1.050	605,500
2025-09-16	1.110	1.110	1.020	1.040	1.040	1,127,000
2025-09-15	1.020	1.100	1.020	1.090	1.090	1,130,100
2025-09-12	0.990	1.030	0.990	1.010	1.010	821,800
2025-09-11	0.980	1.000	0.980	1.000	1.000	337,300
2025-09-10	0.980	1.020	0.970	0.990	0.990	512,600
2025-09-09	0.990	1.000	0.970	0.980	0.980	887,700
2025-09-08	1.030	1.030	0.950	0.990	0.990	748,900
2025-09-05	0.960	1.000	0.950	1.000	1.000	1,300,400
2025-09-04	0.970	0.970	0.930	0.950	0.950	941,900
2025-09-03	0.950	0.980	0.940	0.970	0.970	1,729,100
2025-09-02	0.850	0.960	0.840	0.920	0.920	1,963,600
2025-08-29	0.830	0.850	0.820	0.830	0.830	774,800
2025-08-28	0.850	0.850	0.810	0.820	0.820	442,600
2025-08-27	0.840	0.840	0.810	0.840	0.840	506,200
2025-08-26	0.830	0.840	0.820	0.830	0.830	457,100
2025-08-25	0.750	0.820	0.750	0.820	0.820	1,636,200
2025-08-22	0.740	0.750	0.730	0.750	0.750	154,500
2025-08-21	0.740	0.740	0.730	0.740	0.740	78,200
2025-08-20	0.720	0.740	0.710	0.730	0.730	366,600
2025-08-19	0.740	0.750	0.700	0.710	0.710	754,400
2025-08-18	0.740	0.780	0.720	0.760	0.760	309,900
2025-08-15	0.750	0.750	0.720	0.740	0.740	179,700
2025-08-14	0.770	0.770	0.730	0.740	0.740	318,800
2025-08-13	0.730	0.780	0.730	0.780	0.780	1,577,200
2025-08-12	0.700	0.730	0.700	0.720	0.720	227,800
2025-08-11	0.680	0.730	0.670	0.720	0.720	1,125,400
2025-08-08	0.700	0.700	0.680	0.680	0.680	235,300

← NewerPage 5 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.