Troilus Mining Corp. (CHXMF)
OTCMKTS · Delayed Price · Currency is USD
1.130
+0.040 (3.67%)
Jul 21, 2026, 9:30 AM EST
CHXMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 6.58% | 78,714 |
| May 28, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 0.58% | 41,757 |
| May 27, 2026 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -7.33% | 90,055 |
| May 26, 2026 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 8.70% | 537,548 |
| May 22, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -3.16% | 68,848 |
| May 21, 2026 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 2.52% | 173,321 |
| May 20, 2026 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 445,987 |
| May 19, 2026 | 1.38 | 1.39 | 1.29 | 1.33 | 1.33 | -9.22% | 168,433 |
| May 18, 2026 | 1.44 | 1.51 | 1.38 | 1.47 | 1.47 | 3.90% | 33,205 |
| May 15, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -9.03% | 459,079 |
| May 14, 2026 | 1.57 | 1.58 | 1.50 | 1.55 | 1.55 | -1.90% | 74,226 |
| May 13, 2026 | 1.49 | 1.59 | 1.46 | 1.58 | 1.58 | 6.76% | 309,773 |
| May 12, 2026 | 1.40 | 1.48 | 1.38 | 1.48 | 1.48 | 6.47% | 181,099 |
| May 11, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 5.86% | 150,488 |
| May 8, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 1.79% | 107,912 |
| May 7, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 1.57% | 52,466 |