Troilus Gold Corp. (TSX:TLG)
Canada · Delayed Price · Currency is CAD 1.180
-0.010 (-0.84%)
Sep 26, 2025, 4:00 PM EDT
Troilus Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 1,849,939 |
| Sep 25, 2025 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 1,544,600 |
| Sep 24, 2025 | 1.15 | 1.18 | 1.10 | 1.17 | 1.17 | 3.54% | 2,404,319 |
| Sep 23, 2025 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 1.80% | 1,377,420 |
| Sep 22, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 5.71% | 774,100 |
| Sep 19, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 515,840 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -0.95% | 696,200 |
| Sep 17, 2025 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 605,500 |
| Sep 16, 2025 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -4.59% | 1,127,000 |
| Sep 15, 2025 | 1.02 | 1.10 | 1.02 | 1.09 | 1.09 | 7.92% | 1,130,133 |
| Sep 12, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 821,800 |
| Sep 11, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 337,348 |
| Sep 10, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 1.02% | 512,600 |
| Sep 9, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 887,735 |
| Sep 8, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -1.00% | 748,921 |
| Sep 5, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 1,300,400 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 941,902 |
| Sep 3, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 5.43% | 1,729,100 |
| Sep 2, 2025 | 0.85 | 0.96 | 0.84 | 0.92 | 0.92 | 10.84% | 1,963,648 |
| Aug 29, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 774,810 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.38% | 442,622 |
| Aug 27, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 1.20% | 506,200 |
| Aug 26, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 457,100 |
| Aug 25, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 9.33% | 1,636,200 |
| Aug 22, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 154,500 |
| Aug 21, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 78,209 |
| Aug 20, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 2.82% | 366,606 |
| Aug 19, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -6.58% | 754,400 |
| Aug 18, 2025 | 0.74 | 0.78 | 0.72 | 0.76 | 0.76 | 2.70% | 309,905 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | - | 179,700 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -5.13% | 318,800 |
| Aug 13, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 8.33% | 1,577,235 |
| Aug 12, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | - | 227,819 |
| Aug 11, 2025 | 0.68 | 0.73 | 0.67 | 0.72 | 0.72 | 5.88% | 1,125,446 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 235,314 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 322,800 |
| Aug 6, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 279,702 |
| Aug 5, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 9.52% | 567,718 |
| Aug 1, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 6.78% | 1,898,322 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 207,705 |
| Jul 30, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 316,505 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | - | 194,600 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.59 | 0.63 | 0.63 | -4.55% | 696,719 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | -4.35% | 1,197,500 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 384,420 |
| Jul 23, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 918,400 |
| Jul 22, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 545,221 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 328,600 |
| Jul 18, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 774,800 |
| Jul 17, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 213,400 |