Troilus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2025	0.47	0.47	0.44	0.45	0.45	-1.11%	426,303
Mar 17, 2025	0.40	0.47	0.40	0.45	0.45	12.50%	5,263,491
Mar 14, 2025	0.39	0.40	0.38	0.40	0.40	6.67%	524,700
Mar 13, 2025	0.39	0.39	0.38	0.38	0.38	-	742,914
Mar 12, 2025	0.34	0.39	0.34	0.38	0.38	8.70%	1,013,300
Mar 11, 2025	0.32	0.35	0.32	0.35	0.35	7.81%	201,300
Mar 10, 2025	0.35	0.35	0.31	0.32	0.32	-5.88%	221,200
Mar 7, 2025	0.36	0.36	0.32	0.34	0.34	-4.23%	967,315
Mar 6, 2025	0.34	0.36	0.34	0.36	0.36	7.58%	452,000
Mar 5, 2025	0.33	0.35	0.33	0.33	0.33	3.13%	52,246
Mar 4, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	230,436
Mar 3, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	422,800
Feb 28, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	338,532
Feb 27, 2025	0.35	0.35	0.34	0.34	0.34	-	142,301
Feb 26, 2025	0.33	0.35	0.32	0.34	0.34	6.25%	189,200
Feb 25, 2025	0.35	0.35	0.32	0.32	0.32	-5.88%	524,102
Feb 24, 2025	0.35	0.35	0.34	0.34	0.34	-0.73%	416,817
Feb 21, 2025	0.36	0.36	0.34	0.34	0.34	-3.52%	512,900
Feb 20, 2025	0.35	0.36	0.35	0.36	0.36	5.97%	756,300
Feb 19, 2025	0.36	0.36	0.34	0.34	0.34	-5.63%	483,635
Feb 18, 2025	0.37	0.37	0.35	0.36	0.36	2.90%	1,020,724
Feb 14, 2025	0.37	0.37	0.35	0.35	0.35	-6.12%	394,426
Feb 13, 2025	0.38	0.38	0.37	0.37	0.37	-2.00%	168,340
Feb 12, 2025	0.38	0.38	0.37	0.38	0.38	-	214,200
Feb 11, 2025	0.41	0.41	0.37	0.38	0.38	-6.25%	402,749
Feb 10, 2025	0.41	0.42	0.39	0.40	0.40	-	417,500
Feb 7, 2025	0.40	0.42	0.40	0.40	0.40	-	1,035,425
Feb 6, 2025	0.40	0.40	0.38	0.40	0.40	-	637,506
Feb 5, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	579,900
Feb 4, 2025	0.37	0.40	0.37	0.39	0.39	5.41%	1,782,729
Feb 3, 2025	0.36	0.37	0.36	0.37	0.37	-	430,622
Jan 31, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	277,800
Jan 30, 2025	0.34	0.38	0.34	0.38	0.38	11.94%	789,230
Jan 29, 2025	0.35	0.35	0.33	0.34	0.34	-1.47%	335,305
Jan 28, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	380,630
Jan 27, 2025	0.36	0.36	0.33	0.33	0.33	-8.33%	406,900
Jan 24, 2025	0.35	0.36	0.34	0.36	0.36	4.35%	636,705
Jan 23, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	344,500
Jan 22, 2025	0.33	0.34	0.33	0.34	0.34	6.25%	328,311
Jan 21, 2025	0.32	0.32	0.32	0.32	0.32	-	495,600
Jan 20, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	199,300
Jan 17, 2025	0.31	0.31	0.30	0.31	0.31	-	70,917
Jan 16, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	74,004
Jan 15, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	171,500
Jan 14, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	57,722
Jan 13, 2025	0.28	0.29	0.28	0.29	0.29	-5.00%	68,400
Jan 10, 2025	0.30	0.31	0.29	0.30	0.30	-	142,100
Jan 9, 2025	0.29	0.30	0.28	0.30	0.30	5.26%	388,445
Jan 8, 2025	0.31	0.31	0.28	0.29	0.29	-5.00%	549,500
Jan 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	466,100