Troilus Mining Corp. (CHXMF)
OTCMKTS · Delayed Price · Currency is USD
1.010
+0.032 (3.27%)
Mar 27, 2026, 11:23 AM EST
CHXMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 0.89% | 145,175 |
| Mar 26, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -5.96% | 128,433 |
| Mar 25, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | 2.97% | 212,176 |
| Mar 24, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 3.80% | 348,125 |
| Mar 23, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 6.28% | 225,804 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.88 | 0.92 | 0.92 | -5.85% | 618,367 |
| Mar 19, 2026 | 0.94 | 0.98 | 0.90 | 0.97 | 0.97 | -9.12% | 1,181,418 |
| Mar 18, 2026 | 1.19 | 1.21 | 1.07 | 1.07 | 1.07 | -10.08% | 538,511 |
| Mar 17, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 0.34% | 141,499 |
| Mar 16, 2026 | 1.22 | 1.26 | 1.17 | 1.19 | 1.19 | -3.50% | 368,402 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -6.96% | 191,449 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.30 | 1.32 | 1.32 | -1.42% | 128,386 |
| Mar 11, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -3.60% | 514,552 |
| Mar 10, 2026 | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | 1.31% | 146,400 |
| Mar 9, 2026 | 1.35 | 1.38 | 1.29 | 1.37 | 1.37 | -1.29% | 130,863 |
| Mar 6, 2026 | 1.38 | 1.40 | 1.33 | 1.39 | 1.39 | -0.71% | 131,143 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | -5.91% | 596,347 |
| Mar 4, 2026 | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | -0.80% | 222,140 |
| Mar 3, 2026 | 1.60 | 1.62 | 1.45 | 1.50 | 1.50 | -8.54% | 581,566 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 411,022 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | 0.61% | 316,310 |
| Feb 26, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | - | 367,336 |
| Feb 25, 2026 | 1.68 | 1.70 | 1.63 | 1.64 | 1.64 | -1.20% | 571,863 |
| Feb 24, 2026 | 1.66 | 1.69 | 1.62 | 1.66 | 1.66 | 0.06% | 261,949 |
| Feb 23, 2026 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | 2.41% | 432,504 |
| Feb 20, 2026 | 1.61 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 80,203 |
| Feb 19, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 3.96% | 56,503 |
| Feb 18, 2026 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | -0.06% | 144,554 |
| Feb 17, 2026 | 1.53 | 1.56 | 1.46 | 1.54 | 1.54 | -0.96% | 508,978 |
| Feb 13, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 5.78% | 116,483 |
| Feb 12, 2026 | 1.61 | 1.63 | 1.47 | 1.47 | 1.47 | -8.98% | 181,016 |
| Feb 11, 2026 | 1.53 | 1.63 | 1.53 | 1.62 | 1.62 | 8.39% | 224,404 |
| Feb 10, 2026 | 1.40 | 1.50 | 1.39 | 1.49 | 1.49 | 7.97% | 72,600 |
| Feb 9, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 5.10% | 210,774 |
| Feb 6, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 6.40% | 162,362 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -8.39% | 203,911 |
| Feb 4, 2026 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | -2.81% | 312,633 |
| Feb 3, 2026 | 1.34 | 1.42 | 1.34 | 1.39 | 1.39 | 5.08% | 265,956 |
| Feb 2, 2026 | 1.40 | 1.52 | 1.27 | 1.32 | 1.32 | -1.57% | 124,578 |
| Jan 30, 2026 | 1.61 | 1.61 | 1.31 | 1.34 | 1.34 | -11.61% | 422,745 |
| Jan 29, 2026 | 1.60 | 1.63 | 1.50 | 1.52 | 1.52 | -4.11% | 570,405 |
| Jan 28, 2026 | 1.51 | 1.59 | 1.50 | 1.58 | 1.58 | 2.66% | 303,468 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | 2.53% | 138,929 |
| Jan 26, 2026 | 1.50 | 1.57 | 1.48 | 1.50 | 1.50 | 2.81% | 324,591 |
| Jan 23, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 5.87% | 168,571 |
| Jan 22, 2026 | 1.30 | 1.40 | 1.30 | 1.38 | 1.38 | 6.15% | 223,942 |
| Jan 21, 2026 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | 1.09% | 156,504 |
| Jan 20, 2026 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 8.07% | 93,792 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.41% | 15,100 |
| Jan 15, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -1.47% | 43,187 |