Troilus Gold Corp. (FRA:CM5R)
Germany · Delayed Price · Currency is EUR 0.8440
-0.0060 (-0.71%)
At close: Nov 28, 2025
Troilus Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.71% | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Nov 26, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.37% | - |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 9.47% | - |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Nov 21, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.27% | 970 |
| Nov 20, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -2.84% | - |
| Nov 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.78% | - |
| Nov 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.95% | - |
| Nov 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.00% | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.38% | - |
| Nov 13, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 1.97% | 740 |
| Nov 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.98% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.54% | 1,000 |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.66% | - |
| Nov 7, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | -2.30% | 12,500 |
| Nov 6, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -8.43% | - |
| Nov 5, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | - | - |
| Nov 4, 2025 | 0.90 | 0.91 | 0.85 | 0.85 | 0.85 | -2.51% | 1,200 |
| Nov 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 9.50% | - |
| Oct 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.48% | - |
| Oct 30, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 0.74% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -1.71% | - |
| Oct 28, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.91% | - |
| Oct 27, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | 0.48% | 2,500 |
| Oct 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.65% | - |
| Oct 23, 2025 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | 20.86% | 22,000 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.70 | 0.70 | 0.70 | -23.91% | - |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.75% | - |
| Oct 20, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 8.24% | 2,500 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -11.72% | 19,000 |
| Oct 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 6.22% | 1,500 |
| Oct 15, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.56% | 1 |
| Oct 14, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 6.38% | 100,000 |
| Oct 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.86% | - |
| Oct 10, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 0.92% | 1,724 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 8, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 3.32% | - |
| Oct 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.86% | 1,397 |
| Oct 6, 2025 | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | 11.40% | 12,500 |
| Oct 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.78% | - |
| Oct 2, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -4.25% | - |
| Oct 1, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 4.44% | 7,000 |
| Sep 30, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 3.23% | 2,700 |
| Sep 29, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 5.70% | - |
| Sep 26, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 1,700 |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.74% | - |
| Sep 24, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | 0.58% | 2,800 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.69% | - |
| Sep 22, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 3.09% | 19,500 |