Troilus Gold Corp. (TSX:TLG)
Canada · Delayed Price · Currency is CAD 1.340
-0.010 (-0.74%)
Nov 14, 2025, 4:00 PM EST
Troilus Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 1,750,100 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 1,199,724 |
| Nov 12, 2025 | 1.34 | 1.44 | 1.34 | 1.40 | 1.40 | 4.48% | 2,097,900 |
| Nov 11, 2025 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 1,316,504 |
| Nov 10, 2025 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 5.47% | 4,931,531 |
| Nov 7, 2025 | 1.27 | 1.31 | 1.23 | 1.28 | 1.28 | 0.79% | 4,462,418 |
| Nov 6, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -10.56% | 5,448,746 |
| Nov 5, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 4.41% | 415,000 |
| Nov 4, 2025 | 1.44 | 1.48 | 1.36 | 1.36 | 1.36 | -8.72% | 799,000 |
| Nov 3, 2025 | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 3.47% | 1,610,526 |
| Oct 31, 2025 | 1.34 | 1.50 | 1.34 | 1.44 | 1.44 | 9.09% | 2,521,600 |
| Oct 30, 2025 | 1.29 | 1.36 | 1.28 | 1.32 | 1.32 | 1.54% | 1,007,000 |
| Oct 29, 2025 | 1.39 | 1.42 | 1.28 | 1.30 | 1.30 | -2.99% | 2,167,700 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 579,400 |
| Oct 27, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -3.50% | 785,000 |
| Oct 24, 2025 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 3.62% | 1,158,800 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 598,400 |
| Oct 22, 2025 | 1.34 | 1.41 | 1.30 | 1.40 | 1.40 | 1.45% | 1,871,700 |
| Oct 21, 2025 | 1.45 | 1.46 | 1.36 | 1.38 | 1.38 | -9.80% | 2,834,300 |
| Oct 20, 2025 | 1.54 | 1.56 | 1.47 | 1.53 | 1.53 | 6.99% | 2,099,100 |
| Oct 17, 2025 | 1.53 | 1.55 | 1.40 | 1.43 | 1.43 | -9.49% | 1,671,812 |
| Oct 16, 2025 | 1.69 | 1.69 | 1.50 | 1.58 | 1.58 | -4.82% | 2,478,141 |
| Oct 15, 2025 | 1.52 | 1.70 | 1.50 | 1.66 | 1.66 | 10.67% | 3,555,700 |
| Oct 14, 2025 | 1.42 | 1.56 | 1.42 | 1.50 | 1.50 | 6.38% | 1,781,644 |
| Oct 10, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 653,800 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 1,746,400 |
| Oct 8, 2025 | 1.40 | 1.51 | 1.39 | 1.48 | 1.48 | 8.03% | 2,695,841 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -2.84% | 1,608,600 |
| Oct 6, 2025 | 1.30 | 1.44 | 1.29 | 1.41 | 1.41 | 11.90% | 3,280,900 |
| Oct 3, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -2.33% | 1,953,400 |
| Oct 2, 2025 | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -2.27% | 2,003,700 |
| Oct 1, 2025 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 3.94% | 1,786,548 |
| Sep 30, 2025 | 1.25 | 1.31 | 1.23 | 1.27 | 1.27 | 3.25% | 1,355,049 |
| Sep 29, 2025 | 1.21 | 1.29 | 1.21 | 1.23 | 1.23 | 4.24% | 2,052,508 |
| 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 |