Troilus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.46	0.48	0.45	0.46	0.46	3.53%	117,090
May 8, 2025	0.44	0.45	0.42	0.44	0.44	-0.78%	107,802
May 7, 2025	0.43	0.45	0.42	0.45	0.45	1.69%	190,997
May 6, 2025	0.43	0.46	0.43	0.44	0.44	2.53%	163,534
May 5, 2025	0.43	0.44	0.42	0.43	0.43	-	221,233
May 2, 2025	0.41	0.43	0.41	0.43	0.43	7.39%	69,975
May 1, 2025	0.39	0.40	0.38	0.40	0.40	-1.67%	100,913
Apr 30, 2025	0.41	0.41	0.39	0.41	0.41	3.49%	77,500
Apr 29, 2025	0.41	0.41	0.39	0.39	0.39	-0.56%	20,301
Apr 28, 2025	0.39	0.41	0.39	0.40	0.40	-1.01%	7,463
Apr 25, 2025	0.39	0.41	0.39	0.40	0.40	-3.69%	25,258
Apr 24, 2025	0.40	0.42	0.40	0.42	0.42	6.68%	162,113
Apr 23, 2025	0.38	0.40	0.37	0.39	0.39	-0.47%	22,841
Apr 22, 2025	0.40	0.40	0.38	0.39	0.39	-1.80%	82,572
Apr 21, 2025	0.38	0.41	0.38	0.40	0.40	5.44%	97,378
Apr 17, 2025	0.40	0.40	0.36	0.38	0.38	-1.71%	179,927
Apr 16, 2025	0.37	0.39	0.37	0.38	0.38	7.38%	102,288
Apr 15, 2025	0.35	0.36	0.35	0.36	0.36	0.73%	4,260
Apr 14, 2025	0.36	0.36	0.35	0.36	0.36	-0.32%	86,903
Apr 11, 2025	0.36	0.38	0.35	0.36	0.36	9.55%	183,006
Apr 10, 2025	0.32	0.33	0.32	0.33	0.33	1.12%	14,625
Apr 9, 2025	0.30	0.32	0.30	0.32	0.32	10.86%	103,125
Apr 8, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	15,000
Apr 7, 2025	0.29	0.29	0.29	0.29	0.29	-1.33%	14,645
Apr 4, 2025	0.30	0.30	0.28	0.29	0.29	-5.03%	227,945
Apr 3, 2025	0.30	0.31	0.30	0.30	0.30	1.03%	161,500
Apr 2, 2025	0.32	0.32	0.30	0.30	0.30	-5.15%	133,950
Apr 1, 2025	0.32	0.33	0.32	0.32	0.32	-1.52%	55,598
Mar 31, 2025	0.32	0.35	0.32	0.32	0.32	6.37%	792,231
Mar 28, 2025	0.30	0.31	0.30	0.30	0.30	0.17%	160,490
Mar 27, 2025	0.30	0.30	0.30	0.30	0.30	0.40%	74,418
Mar 26, 2025	0.29	0.30	0.29	0.30	0.30	3.54%	150,296
Mar 25, 2025	0.29	0.30	0.29	0.29	0.29	2.83%	17,799
Mar 24, 2025	0.30	0.30	0.28	0.28	0.28	-1.74%	99,371
Mar 21, 2025	0.31	0.31	0.29	0.29	0.29	-4.00%	64,494
Mar 20, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	39,369
Mar 19, 2025	0.32	0.32	0.31	0.32	0.32	3.91%	90,280
Mar 18, 2025	0.32	0.33	0.31	0.31	0.31	-6.68%	181,970
Mar 17, 2025	0.28	0.34	0.28	0.33	0.33	22.22%	154,024
Mar 14, 2025	0.27	0.27	0.26	0.27	0.27	2.86%	23,900
Mar 13, 2025	0.27	0.27	0.26	0.26	0.26	-1.59%	43,000
Mar 12, 2025	0.26	0.27	0.26	0.27	0.27	12.02%	22,490
Mar 11, 2025	0.23	0.24	0.23	0.24	0.24	10.24%	22,502
Mar 10, 2025	0.22	0.23	0.22	0.22	0.22	-10.00%	129,600
Mar 7, 2025	0.24	0.24	0.23	0.24	0.24	-4.00%	59,000
Mar 6, 2025	0.24	0.25	0.24	0.25	0.25	3.31%	48,601
Mar 5, 2025	0.23	0.24	0.23	0.24	0.24	7.99%	4,500
Mar 4, 2025	0.22	0.22	0.22	0.22	0.22	-0.04%	26,000
Mar 3, 2025	0.22	0.22	0.22	0.22	0.22	-2.35%	10,000
Feb 28, 2025	0.24	0.24	0.23	0.23	0.23	-1.14%	13,000