Troilus Mining Corp. (CHXMF)
OTCMKTS · Delayed Price · Currency is USD
1.520
+0.010 (0.66%)
At close: Sep 25, 2026
CHXMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.72 | 1.79 | 1.67 | 1.69 | 1.69 | -1.17% | 319,298 |
| Aug 27, 2026 | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | 3.01% | 487,922 |
| Aug 26, 2026 | 1.83 | 1.83 | 1.59 | 1.66 | 1.66 | 0.91% | 785,715 |
| Aug 25, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 2.81% | 84,397 |
| Aug 24, 2026 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | - | 463,833 |
| Aug 21, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 4.20% | 161,688 |
| Aug 20, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 2.98% | 218,209 |
| Aug 19, 2026 | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | 8.04% | 79,502 |
| Aug 18, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -1.64% | 149,607 |
| Aug 17, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 272,711 |
| Aug 14, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | 0.87% | 31,925 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.36% | 6,993 |
| Aug 12, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 1.67% | 56,144 |
| 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 |