Troilus Mining Corp. (CHXMF)
OTCMKTS · Delayed Price · Currency is USD
1.377
-0.022 (-1.57%)
At close: Aug 11, 2026
CHXMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.57% | 86,304 |
| Aug 10, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.07% | 177,529 |
| Aug 7, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 6.42% | 290,991 |
| Aug 6, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.98% | 199,348 |
| Aug 5, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 5.31% | 168,491 |
| Aug 4, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.07% | 79,367 |
| Aug 3, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 4.89% | 14,155 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -5.67% | 43,707 |
| Jul 30, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 3.55% | 82,084 |
| Jul 29, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 1.55% | 70,357 |
| Jul 28, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | -3.08% | 25,066 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 2.74% | 147,848 |
| Jul 24, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 80,507 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 161,306 |
| Jul 22, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 3.42% | 160,508 |
| Jul 21, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 7.34% | 249,621 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 0.09% | 238,985 |
| Jul 17, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | -0.09% | 121,161 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.08 | 1.09 | 1.09 | -8.17% | 197,720 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -2.78% | 77,155 |
| Jul 14, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | 3.47% | 79,891 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -4.84% | 76,997 |
| Jul 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.08% | 45,255 |
| Jul 9, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 7.91% | 689,674 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -5.35% | 94,893 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -7.25% | 129,189 |
| Jul 6, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 5.65% | 91,038 |
| Jul 2, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 2.48% | 85,968 |
| Jul 1, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.54% | 7,002 |
| Jun 30, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 65,429 |
| Jun 29, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -3.33% | 127,965 |
| Jun 26, 2026 | 1.19 | 1.27 | 1.19 | 1.20 | 1.20 | 0.84% | 294,183 |
| Jun 25, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 2.50% | 117,899 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -5.22% | 69,514 |
| Jun 23, 2026 | 1.25 | 1.29 | 1.22 | 1.23 | 1.23 | -5.77% | 22,106 |
| Jun 22, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -0.91% | 22,523 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -7.61% | 29,704 |
| Jun 17, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | 0.71% | 84,137 |
| Jun 16, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.49% | 38,241 |
| Jun 15, 2026 | 1.36 | 1.49 | 1.33 | 1.40 | 1.40 | 5.50% | 157,207 |
| Jun 12, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 4.56% | 248,779 |
| Jun 11, 2026 | 1.16 | 1.32 | 1.15 | 1.27 | 1.27 | 8.53% | 38,980 |
| Jun 10, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -6.50% | 116,783 |
| Jun 9, 2026 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -3.65% | 171,568 |
| Jun 8, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 0.85% | 174,342 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -12.84% | 672,723 |
| Jun 4, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 164,575 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -5.46% | 34,938 |
| Jun 2, 2026 | 1.53 | 1.57 | 1.49 | 1.57 | 1.57 | 3.71% | 45,289 |
| Jun 1, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 1.31% | 318,496 |