Troilus Gold Corp. (TSX:TLG)
Canada
· Delayed Price · Currency is CAD 1.520
+0.030 (2.01%)
At close: Dec 5, 2025
Troilus Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | 2.01% | 1,624,409 |
| Dec 4, 2025 | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | - | 1,203,635 |
| Dec 3, 2025 | 1.47 | 1.53 | 1.43 | 1.49 | 1.49 | 2.76% | 1,832,446 |
| Dec 2, 2025 | 1.52 | 1.55 | 1.43 | 1.45 | 1.45 | -3.97% | 1,233,455 |
| Dec 1, 2025 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | - | 2,365,257 |
| Nov 28, 2025 | 1.41 | 1.52 | 1.40 | 1.51 | 1.51 | 7.86% | 1,502,169 |
| Nov 27, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 227,815 |
| Nov 26, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 2,685,469 |
| Nov 25, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 1,083,484 |
| Nov 24, 2025 | 1.28 | 1.40 | 1.27 | 1.38 | 1.38 | 9.52% | 1,546,493 |
| Nov 21, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | - | 941,783 |
| Nov 20, 2025 | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 1,384,148 |
| Nov 19, 2025 | 1.29 | 1.35 | 1.28 | 1.29 | 1.29 | 0.78% | 2,360,082 |
| Nov 18, 2025 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 2,346,556 |
| Nov 17, 2025 | 1.34 | 1.35 | 1.25 | 1.27 | 1.27 | -5.22% | 2,926,753 |
| Nov 14, 2025 | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 1,750,133 |
| 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% | 2,097,913 |
| 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% | 414,991 |
| Nov 4, 2025 | 1.44 | 1.48 | 1.36 | 1.36 | 1.36 | -8.72% | 798,964 |
| 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% | 2,521,571 |
| Oct 30, 2025 | 1.29 | 1.36 | 1.28 | 1.32 | 1.32 | 1.54% | 1,006,978 |
| Oct 29, 2025 | 1.39 | 1.42 | 1.28 | 1.30 | 1.30 | -2.99% | 2,167,668 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 579,397 |
| Oct 27, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -3.50% | 784,952 |
| Oct 24, 2025 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 3.62% | 1,158,780 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 598,373 |
| Oct 22, 2025 | 1.34 | 1.41 | 1.30 | 1.40 | 1.40 | 1.45% | 1,871,658 |
| Oct 21, 2025 | 1.45 | 1.46 | 1.36 | 1.38 | 1.38 | -9.80% | 2,834,259 |
| Oct 20, 2025 | 1.54 | 1.56 | 1.47 | 1.53 | 1.53 | 6.99% | 2,099,060 |
| 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% | 3,555,677 |
| 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% | 653,788 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 1,746,353 |
| 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% | 1,608,565 |
| Oct 6, 2025 | 1.30 | 1.44 | 1.29 | 1.41 | 1.41 | 11.90% | 3,280,880 |
| Oct 3, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -2.33% | 1,953,370 |
| Oct 2, 2025 | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -2.27% | 2,003,655 |
| 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 |