Troilus Mining Corp. (TSX:TLG)
Canada · Delayed Price · Currency is CAD 1.580
+0.030 (1.94%)
Apr 30, 2026, 4:00 PM EST
Troilus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | 1.94% | 926,217 |
| Apr 29, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -2.52% | 629,536 |
| Apr 28, 2026 | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -5.36% | 797,717 |
| Apr 27, 2026 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 0.60% | 573,397 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 524,127 |
| Apr 23, 2026 | 1.71 | 1.73 | 1.63 | 1.69 | 1.69 | -2.31% | 1,347,914 |
| Apr 22, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | 1.17% | 871,719 |
| Apr 21, 2026 | 1.85 | 1.88 | 1.70 | 1.71 | 1.71 | -9.04% | 2,999,070 |
| Apr 20, 2026 | 1.77 | 1.93 | 1.77 | 1.88 | 1.88 | 5.03% | 2,040,419 |
| Apr 17, 2026 | 1.80 | 1.87 | 1.77 | 1.79 | 1.79 | 1.13% | 1,802,719 |
| Apr 16, 2026 | 1.83 | 1.85 | 1.76 | 1.77 | 1.77 | -3.28% | 869,815 |
| Apr 15, 2026 | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | -1.61% | 1,112,197 |
| Apr 14, 2026 | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | 0.54% | 1,106,855 |
| Apr 13, 2026 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | 7.56% | 2,242,697 |
| Apr 10, 2026 | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | -1.15% | 778,522 |
| Apr 9, 2026 | 1.65 | 1.76 | 1.65 | 1.74 | 1.74 | 6.10% | 848,344 |
| Apr 8, 2026 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | 3.14% | 1,145,061 |
| Apr 7, 2026 | 1.59 | 1.60 | 1.53 | 1.59 | 1.59 | -0.63% | 787,180 |
| Apr 6, 2026 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 1,361,418 |
| Apr 2, 2026 | 1.50 | 1.60 | 1.45 | 1.59 | 1.59 | - | 3,320,254 |
| Apr 1, 2026 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | 4.61% | 1,304,864 |
| Mar 31, 2026 | 1.42 | 1.55 | 1.41 | 1.52 | 1.52 | 10.14% | 1,933,196 |
| Mar 30, 2026 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | 0.73% | 761,118 |
| Mar 27, 2026 | 1.31 | 1.41 | 1.31 | 1.37 | 1.37 | 3.79% | 746,792 |
| Mar 26, 2026 | 1.36 | 1.41 | 1.32 | 1.32 | 1.32 | -7.04% | 1,210,465 |
| Mar 25, 2026 | 1.45 | 1.52 | 1.41 | 1.42 | 1.42 | 2.90% | 2,073,028 |
| Mar 24, 2026 | 1.32 | 1.40 | 1.29 | 1.38 | 1.38 | 4.55% | 1,594,943 |
| Mar 23, 2026 | 1.25 | 1.37 | 1.23 | 1.32 | 1.32 | 4.76% | 2,240,206 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.20 | 1.26 | 1.26 | -5.97% | 3,596,866 |
| Mar 19, 2026 | 1.30 | 1.35 | 1.22 | 1.34 | 1.34 | -9.46% | 6,056,169 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.46 | 1.48 | 1.48 | -9.76% | 2,220,503 |
| Mar 17, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 1,184,177 |
| Mar 16, 2026 | 1.66 | 1.72 | 1.59 | 1.63 | 1.63 | -3.55% | 3,319,712 |
| Mar 13, 2026 | 1.79 | 1.80 | 1.67 | 1.69 | 1.69 | -5.59% | 1,759,409 |
| Mar 12, 2026 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -2.72% | 1,600,992 |
| Mar 11, 2026 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | -2.65% | 1,925,784 |
| Mar 10, 2026 | 1.85 | 1.97 | 1.85 | 1.89 | 1.89 | 1.61% | 1,441,520 |
| Mar 9, 2026 | 1.81 | 1.87 | 1.74 | 1.86 | 1.86 | -1.59% | 1,766,339 |
| Mar 6, 2026 | 1.86 | 1.92 | 1.79 | 1.89 | 1.89 | -1.05% | 1,408,013 |
| Mar 5, 2026 | 2.00 | 2.01 | 1.86 | 1.91 | 1.91 | -6.37% | 1,830,466 |
| Mar 4, 2026 | 2.17 | 2.19 | 2.02 | 2.04 | 2.04 | -1.45% | 1,098,463 |
| Mar 3, 2026 | 2.14 | 2.18 | 2.00 | 2.07 | 2.07 | -8.00% | 2,503,538 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.18 | 2.25 | 2.25 | - | 2,808,000 |
| Feb 27, 2026 | 2.25 | 2.25 | 2.18 | 2.25 | 2.25 | - | 2,001,000 |
| Feb 26, 2026 | 2.20 | 2.26 | 2.18 | 2.25 | 2.25 | -0.44% | 1,113,531 |
| Feb 25, 2026 | 2.33 | 2.33 | 2.23 | 2.26 | 2.26 | -0.88% | 1,885,347 |
| Feb 24, 2026 | 2.25 | 2.31 | 2.20 | 2.28 | 2.28 | 0.88% | 1,420,174 |
| Feb 23, 2026 | 2.24 | 2.32 | 2.22 | 2.26 | 2.26 | 1.80% | 1,452,691 |
| Feb 20, 2026 | 2.22 | 2.24 | 2.14 | 2.22 | 2.22 | 1.83% | 1,561,001 |
| Feb 19, 2026 | 2.10 | 2.19 | 2.06 | 2.18 | 2.18 | 2.35% | 2,540,154 |