Troilus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.290	0.290	0.270	0.270	0.270	433,000
2024-11-15	0.280	0.290	0.270	0.270	0.270	59,900
2024-11-14	0.270	0.280	0.260	0.280	0.280	237,000
2024-11-13	0.320	0.320	0.270	0.270	0.270	1,276,100
2024-11-12	0.270	0.270	0.250	0.260	0.260	345,900
2024-11-11	0.280	0.280	0.260	0.260	0.260	556,700
2024-11-08	0.280	0.280	0.280	0.280	0.280	49,500
2024-11-07	0.280	0.290	0.280	0.280	0.280	184,400
2024-11-06	0.270	0.300	0.250	0.280	0.280	670,300
2024-11-05	0.280	0.280	0.270	0.280	0.280	175,100
2024-11-04	0.300	0.300	0.280	0.280	0.280	781,000
2024-11-01	0.310	0.310	0.300	0.300	0.300	86,800
2024-10-31	0.310	0.310	0.300	0.300	0.300	591,200
2024-10-30	0.330	0.330	0.310	0.310	0.310	529,400
2024-10-29	0.330	0.330	0.320	0.320	0.320	807,600
2024-10-28	0.330	0.330	0.330	0.330	0.330	70,000
2024-10-25	0.330	0.340	0.330	0.340	0.340	509,000
2024-10-24	0.345	0.345	0.333	0.335	0.335	221,997
2024-10-23	0.340	0.360	0.330	0.340	0.340	1,229,900
2024-10-22	0.335	0.340	0.320	0.330	0.330	1,350,586
2024-10-21	0.330	0.345	0.330	0.335	0.335	1,353,117
2024-10-18	0.320	0.340	0.320	0.330	0.330	910,100
2024-10-17	0.310	0.310	0.300	0.310	0.310	140,200
2024-10-16	0.310	0.310	0.300	0.300	0.300	401,100
2024-10-15	0.320	0.320	0.310	0.310	0.310	245,200
2024-10-11	0.320	0.320	0.320	0.320	0.320	900
2024-10-10	0.330	0.330	0.320	0.320	0.320	76,000
2024-10-09	0.320	0.320	0.320	0.320	0.320	83,200
2024-10-08	0.310	0.320	0.310	0.320	0.320	79,500
2024-10-07	0.310	0.310	0.310	0.310	0.310	15,800
2024-10-04	0.320	0.323	0.305	0.305	0.305	782,600
2024-10-03	0.310	0.320	0.310	0.320	0.320	49,300
2024-10-02	0.320	0.320	0.310	0.320	0.320	506,100
2024-10-01	0.340	0.340	0.320	0.330	0.330	435,300
2024-09-30	0.340	0.340	0.330	0.340	0.340	305,200
2024-09-27	0.340	0.340	0.340	0.340	0.340	118,300
2024-09-26	0.340	0.350	0.330	0.330	0.330	714,600
2024-09-25	0.340	0.340	0.340	0.340	0.340	210,100
2024-09-24	0.350	0.350	0.320	0.340	0.340	1,141,800
2024-09-23	0.380	0.390	0.370	0.380	0.380	172,000
2024-09-20	0.390	0.390	0.370	0.370	0.370	348,600
2024-09-19	0.390	0.400	0.380	0.390	0.390	139,100
2024-09-18	0.380	0.390	0.380	0.390	0.390	49,500
2024-09-17	0.400	0.400	0.380	0.380	0.380	61,400
2024-09-16	0.420	0.420	0.400	0.400	0.400	66,800
2024-09-13	0.410	0.420	0.400	0.410	0.410	231,000
2024-09-12	0.390	0.410	0.390	0.400	0.400	70,200
2024-09-11	0.390	0.390	0.380	0.390	0.390	248,500
2024-09-10	0.370	0.370	0.370	0.370	0.370	53,500
2024-09-09	0.370	0.370	0.360	0.360	0.360	28,500
2024-09-06	0.370	0.370	0.360	0.360	0.360	63,000
2024-09-05	0.370	0.370	0.370	0.370	0.370	1,800
2024-09-04	0.360	0.370	0.360	0.360	0.360	70,800
2024-09-03	0.365	0.370	0.355	0.360	0.360	67,130
2024-08-30	0.380	0.380	0.360	0.370	0.370	86,800
2024-08-29	0.390	0.390	0.380	0.380	0.380	28,600
2024-08-28	0.390	0.390	0.380	0.390	0.390	21,200
2024-08-27	0.400	0.400	0.400	0.400	0.400	24,200
2024-08-26	0.400	0.410	0.400	0.410	0.410	19,700
2024-08-23	0.400	0.410	0.380	0.410	0.410	139,700

← NewerPage 9 of 21 · 1,258 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.