Troilus Mining Corp. (CHXMF)
OTCMKTS · Delayed Price · Currency is USD
1.190
+0.040 (3.48%)
At close: Nov 9, 2026
CHXMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 3.48% | 214,670 |
| Nov 6, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 100,663 |
| Nov 5, 2026 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | -2.18% | 409,874 |
| Nov 4, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.12 | 8.13% | 212,438 |
| Nov 3, 2026 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 147,008 |
| Nov 2, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 4.85% | 172,804 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -8.85% | 193,472 |
| Oct 29, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.42% | 118,523 |
| Oct 28, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 241,082 |
| Oct 27, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 5.61% | 353,740 |
| Oct 26, 2026 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 197,941 |
| Oct 23, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 252,665 |
| Oct 22, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -10.26% | 190,635 |
| Oct 21, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 204,393 |
| Oct 20, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -2.66% | 144,030 |
| Oct 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.23% | 70,688 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -0.92% | 233,247 |
| Oct 15, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 6.19% | 178,417 |
| Oct 14, 2026 | 1.15 | 1.19 | 1.11 | 1.13 | 1.13 | -5.83% | 572,082 |
| Oct 13, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -2.04% | 244,986 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -1.84% | 12,497 |
| Oct 9, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.08% | 64,030 |
| Oct 8, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.23 | -0.75% | 243,785 |
| Oct 7, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -4.99% | 140,535 |
| Oct 6, 2026 | 1.26 | 1.33 | 1.22 | 1.31 | 1.31 | 3.92% | 198,655 |
| Oct 5, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 232,225 |
| Oct 2, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 45,648 |
| Oct 1, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -2.48% | 107,320 |
| Sep 30, 2026 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -4.01% | 156,518 |
| Sep 29, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -1.71% | 127,632 |
| Sep 28, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.43 | -5.62% | 370,279 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 168,244 |
| Sep 24, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.96% | 94,462 |
| Sep 23, 2026 | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -6.83% | 195,955 |
| Sep 22, 2026 | 1.61 | 1.68 | 1.60 | 1.67 | 1.67 | 3.79% | 287,123 |
| Sep 21, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -0.06% | 232,019 |
| Sep 18, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.89% | 2,126,926 |
| Sep 17, 2026 | 1.49 | 1.57 | 1.49 | 1.54 | 1.54 | 3.72% | 259,984 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.44 | 1.48 | 1.48 | -0.67% | 149,158 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -5.99% | 356,950 |
| Sep 14, 2026 | 1.75 | 1.75 | 1.53 | 1.59 | 1.59 | -0.94% | 664,610 |
| Sep 11, 2026 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -0.62% | 312,415 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -4.37% | 263,553 |
| Sep 9, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.38% | 353,423 |
| Sep 8, 2026 | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | 5.23% | 248,147 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -2.07% | 108,046 |
| Sep 3, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 2.50% | 103,626 |
| Sep 2, 2026 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 6.67% | 273,138 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -7.41% | 279,166 |
| Aug 31, 2026 | 1.78 | 1.78 | 1.61 | 1.62 | 1.62 | -4.14% | 199,193 |