Troilus Mining Corp. (TSX:TLG)
Canada · Delayed Price · Currency is CAD 2.250
+0.040 (1.81%)
Sep 3, 2026, 4:00 PM EST
Troilus Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.29 | 2.33 | 2.23 | 2.25 | - | 1.81% | 1,110,543 |
| Sep 2, 2026 | 2.13 | 2.23 | 2.10 | 2.21 | 2.21 | 5.74% | 1,619,440 |
| Sep 1, 2026 | 2.18 | 2.23 | 2.08 | 2.09 | 2.09 | -6.28% | 1,802,150 |
| Aug 31, 2026 | 2.32 | 2.35 | 2.23 | 2.23 | 2.23 | -5.11% | 1,549,996 |
| Aug 28, 2026 | 2.41 | 2.47 | 2.31 | 2.35 | 2.35 | -0.84% | 2,439,011 |
| Aug 27, 2026 | 2.33 | 2.40 | 2.32 | 2.37 | 2.37 | 2.60% | 1,652,616 |
| Aug 26, 2026 | 2.24 | 2.33 | 2.20 | 2.31 | 2.31 | 1.32% | 1,188,749 |
| Aug 25, 2026 | 2.20 | 2.29 | 2.18 | 2.28 | 2.28 | 3.64% | 1,783,620 |
| Aug 24, 2026 | 2.23 | 2.27 | 2.18 | 2.20 | 2.20 | 0.46% | 1,207,588 |
| Aug 21, 2026 | 2.15 | 2.22 | 2.15 | 2.19 | 2.19 | 3.30% | 2,519,546 |
| Aug 20, 2026 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | 2.91% | 1,484,225 |
| Aug 19, 2026 | 1.99 | 2.07 | 1.96 | 2.06 | 2.06 | 8.42% | 2,603,687 |
| Aug 18, 2026 | 1.96 | 2.02 | 1.89 | 1.90 | 1.90 | -3.55% | 1,220,352 |
| Aug 17, 2026 | 1.98 | 2.00 | 1.93 | 1.97 | 1.97 | 1.03% | 2,065,580 |
| Aug 14, 2026 | 1.95 | 1.99 | 1.92 | 1.95 | 1.95 | 1.04% | 987,322 |
| Aug 13, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | -0.52% | 730,709 |
| Aug 12, 2026 | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | 1.04% | 1,121,397 |
| Aug 11, 2026 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | -1.03% | 1,486,675 |
| Aug 10, 2026 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | -0.51% | 1,662,152 |
| Aug 7, 2026 | 1.92 | 1.98 | 1.90 | 1.95 | 1.95 | 5.98% | 1,641,040 |
| Aug 6, 2026 | 1.80 | 1.87 | 1.77 | 1.84 | 1.84 | 2.22% | 2,068,872 |
| Aug 5, 2026 | 1.79 | 1.86 | 1.75 | 1.80 | 1.80 | 4.05% | 2,472,429 |
| Aug 4, 2026 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 6.79% | 1,413,623 |
| Jul 31, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -5.81% | 1,238,385 |
| Jul 30, 2026 | 1.69 | 1.76 | 1.68 | 1.72 | 1.72 | 3.61% | 2,067,961 |
| Jul 29, 2026 | 1.63 | 1.72 | 1.59 | 1.66 | 1.66 | 0.61% | 1,895,836 |
| Jul 28, 2026 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | -1.79% | 711,126 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.63 | 1.68 | 1.68 | 1.82% | 1,030,696 |
| Jul 24, 2026 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 2.48% | 880,396 |
| Jul 23, 2026 | 1.63 | 1.68 | 1.60 | 1.61 | 1.61 | -5.29% | 3,705,394 |
| Jul 22, 2026 | 1.70 | 1.74 | 1.65 | 1.70 | 1.70 | 2.41% | 765,254 |
| Jul 21, 2026 | 1.61 | 1.67 | 1.59 | 1.66 | 1.66 | 7.79% | 2,233,128 |
| Jul 20, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 672,647 |
| Jul 17, 2026 | 1.47 | 1.57 | 1.47 | 1.53 | 1.53 | -0.65% | 1,342,494 |
| Jul 16, 2026 | 1.61 | 1.63 | 1.52 | 1.54 | 1.54 | -7.23% | 1,319,088 |
| Jul 15, 2026 | 1.73 | 1.73 | 1.62 | 1.66 | 1.66 | -3.49% | 660,592 |
| Jul 14, 2026 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | 2.38% | 1,455,227 |
| Jul 13, 2026 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -2.33% | 639,985 |
| Jul 10, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 288,503 |
| Jul 9, 2026 | 1.74 | 1.78 | 1.70 | 1.76 | 1.76 | 7.32% | 920,361 |
| Jul 8, 2026 | 1.68 | 1.71 | 1.60 | 1.64 | 1.64 | -5.75% | 1,565,122 |
| Jul 7, 2026 | 1.88 | 1.88 | 1.71 | 1.74 | 1.74 | -7.45% | 1,987,467 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | -2.08% | 1,637,091 |
| Jul 3, 2026 | 1.85 | 1.92 | 1.84 | 1.92 | 1.92 | 6.67% | 539,606 |
| Jul 2, 2026 | 1.71 | 1.81 | 1.70 | 1.80 | 1.80 | 7.78% | 879,601 |
| Jun 30, 2026 | 1.66 | 1.69 | 1.62 | 1.67 | 1.67 | 0.60% | 559,189 |
| Jun 29, 2026 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | -2.35% | 1,937,629 |
| Jun 26, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.19% | 1,421,164 |
| Jun 25, 2026 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | 1.82% | 1,948,116 |
| Jun 24, 2026 | 1.66 | 1.70 | 1.62 | 1.65 | 1.65 | -5.71% | 2,223,025 |