Troilus Mining Corp. (TSX:TLG)
Canada · Delayed Price · Currency is CAD 1.540
+0.010 (0.65%)
Jul 20, 2026, 4:00 PM EST
Troilus Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.75 | 1.81 | 1.71 | 1.75 | 1.75 | -5.41% | 2,501,384 |
| Jun 22, 2026 | 1.82 | 1.87 | 1.81 | 1.85 | 1.85 | 1.09% | 1,638,320 |
| Jun 19, 2026 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 422,038 |
| Jun 18, 2026 | 1.92 | 1.98 | 1.83 | 1.85 | 1.85 | -3.65% | 854,604 |
| Jun 17, 2026 | 1.98 | 2.06 | 1.91 | 1.92 | 1.92 | -3.52% | 2,635,274 |
| Jun 16, 2026 | 1.97 | 2.05 | 1.96 | 1.99 | 1.99 | 1.02% | 998,645 |
| Jun 15, 2026 | 2.01 | 2.09 | 1.96 | 1.97 | 1.97 | 5.35% | 3,437,512 |
| Jun 12, 2026 | 1.83 | 1.90 | 1.80 | 1.87 | 1.87 | 5.06% | 2,781,807 |
| Jun 11, 2026 | 1.65 | 1.83 | 1.61 | 1.78 | 1.78 | 9.20% | 5,500,280 |
| Jun 10, 2026 | 1.66 | 1.73 | 1.62 | 1.63 | 1.63 | -6.32% | 2,519,833 |
| Jun 9, 2026 | 1.85 | 1.86 | 1.68 | 1.74 | 1.74 | -3.87% | 1,152,522 |
| Jun 8, 2026 | 1.82 | 1.87 | 1.80 | 1.81 | 1.81 | 0.56% | 811,425 |
| Jun 5, 2026 | 2.00 | 2.01 | 1.80 | 1.80 | 1.80 | -11.76% | 2,892,601 |
| Jun 4, 2026 | 2.08 | 2.14 | 2.03 | 2.04 | 2.04 | -0.97% | 3,614,641 |
| Jun 3, 2026 | 2.08 | 2.13 | 2.04 | 2.06 | 2.06 | -4.63% | 2,056,328 |
| Jun 2, 2026 | 2.10 | 2.18 | 2.06 | 2.16 | 2.16 | 5.88% | 2,329,221 |
| Jun 1, 2026 | 2.00 | 2.12 | 2.00 | 2.04 | 2.04 | -2.39% | 2,406,168 |
| May 29, 2026 | 1.94 | 2.10 | 1.92 | 2.09 | 2.09 | 7.73% | 1,308,187 |
| May 28, 2026 | 1.90 | 2.00 | 1.84 | 1.94 | 1.94 | 1.57% | 1,826,464 |
| May 27, 2026 | 1.98 | 2.05 | 1.90 | 1.91 | 1.91 | -8.61% | 1,491,732 |
| May 26, 2026 | 1.95 | 2.11 | 1.94 | 2.09 | 2.09 | 6.09% | 2,705,134 |
| May 25, 2026 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 4.23% | 607,663 |
| May 22, 2026 | 1.97 | 2.00 | 1.88 | 1.89 | 1.89 | -5.50% | 2,490,986 |
| May 21, 2026 | 1.88 | 2.01 | 1.86 | 2.00 | 2.00 | 4.71% | 2,765,670 |
| May 20, 2026 | 1.86 | 1.92 | 1.83 | 1.91 | 1.91 | 3.80% | 4,110,165 |
| May 19, 2026 | 1.90 | 1.90 | 1.76 | 1.84 | 1.84 | -5.15% | 1,831,336 |
| May 15, 2026 | 2.01 | 2.05 | 1.91 | 1.94 | 1.94 | -9.77% | 16,966,825 |
| May 14, 2026 | 2.14 | 2.16 | 2.05 | 2.15 | 2.15 | - | 3,359,815 |
| May 13, 2026 | 2.03 | 2.18 | 1.98 | 2.15 | 2.15 | 6.44% | 2,683,554 |
| May 12, 2026 | 1.88 | 2.03 | 1.88 | 2.02 | 2.02 | 5.21% | 3,214,702 |
| May 11, 2026 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 6.67% | 2,131,341 |
| May 8, 2026 | 1.79 | 1.85 | 1.78 | 1.80 | 1.80 | 2.27% | 1,161,211 |