Troy Minerals Inc. (CSE:TROY)
Canada
· Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
Apr 24, 2025, 1:14 PM EDT
Troy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 23,500 |
| Apr 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 29,090 |
| Apr 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 14.29% | 45,025 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.50% | 18,271 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 109,801 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 57,000 |
| Apr 15, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 8.70% | 112,339 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 41,658 |
| Apr 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 46,500 |
| Apr 10, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 20.00% | 55,231 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -4.76% | 53,827 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | - | -12.50% | 57,639 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 22,000 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | -11.54% | 94,850 |
| Apr 3, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | - | -3.70% | 315,300 |
| Apr 2, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | - | 8.00% | 136,620 |
| Apr 1, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 31.58% | 49,500 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 56,990 |
| Mar 28, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -9.09% | 186,750 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 100,000 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 10,250 |
| Mar 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.85% | 64,000 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 29,000 |
| Mar 21, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | - | 13.04% | 169,500 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 40,250 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 33,000 |
| Mar 18, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | - | 26.32% | 167,852 |
| Mar 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -5.00% | 225,313 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 210,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 78,010 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 101,270 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 28,500 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 151,000 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 228,739 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 253,000 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 140,175 |
| Mar 4, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -11.11% | 99,010 |
| Mar 3, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 8.00% | 208,050 |
| Feb 28, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | - | -10.71% | 785,646 |
| Feb 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.00% | 297,960 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 92,145 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 80,000 |
| Feb 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 62,900 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 70,341 |
| Feb 20, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -10.00% | 119,325 |
| Feb 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 83,101 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | 42,500 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.90% | 52,600 |
| Feb 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 33,500 |
| Feb 12, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | -3.23% | 143,507 |