Troilus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.64	0.64	0.60	0.62	0.62	-7.46%	556,569
May 9, 2025	0.64	0.67	0.63	0.67	0.67	8.06%	604,625
May 8, 2025	0.61	0.62	0.59	0.62	0.62	-	329,700
May 7, 2025	0.60	0.62	0.59	0.62	0.62	3.33%	567,300
May 6, 2025	0.63	0.63	0.59	0.60	0.60	-1.64%	586,328
May 5, 2025	0.62	0.62	0.59	0.61	0.61	3.39%	602,234
May 2, 2025	0.55	0.60	0.55	0.59	0.59	5.36%	484,700
May 1, 2025	0.54	0.56	0.53	0.56	0.56	-	1,003,143
Apr 30, 2025	0.56	0.56	0.55	0.56	0.56	-	581,400
Apr 29, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	428,800
Apr 28, 2025	0.54	0.56	0.54	0.55	0.55	-	122,923
Apr 25, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	270,600
Apr 24, 2025	0.56	0.57	0.56	0.57	0.57	-	693,905
Apr 23, 2025	0.53	0.57	0.53	0.57	0.57	5.56%	788,127
Apr 22, 2025	0.56	0.56	0.52	0.54	0.54	-3.57%	591,500
Apr 21, 2025	0.53	0.57	0.52	0.56	0.56	7.69%	754,732
Apr 17, 2025	0.55	0.55	0.50	0.52	0.52	-1.89%	573,500
Apr 16, 2025	0.51	0.55	0.50	0.53	0.53	8.16%	606,141
Apr 15, 2025	0.50	0.50	0.47	0.49	0.49	-	407,319
Apr 14, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	678,500
Apr 11, 2025	0.47	0.53	0.47	0.50	0.50	7.61%	2,053,100
Apr 10, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	291,900
Apr 9, 2025	0.43	0.45	0.41	0.45	0.45	12.50%	610,800
Apr 8, 2025	0.44	0.44	0.40	0.40	0.40	-2.44%	216,100
Apr 7, 2025	0.42	0.44	0.39	0.41	0.41	-2.38%	520,731
Apr 4, 2025	0.40	0.42	0.39	0.42	0.42	-1.18%	570,044
Apr 3, 2025	0.41	0.45	0.41	0.43	0.43	-2.86%	361,328
Apr 2, 2025	0.46	0.46	0.44	0.44	0.44	-3.85%	376,040
Apr 1, 2025	0.47	0.47	0.45	0.46	0.46	-	343,627
Mar 31, 2025	0.46	0.50	0.46	0.46	0.46	1.11%	5,777,740
Mar 28, 2025	0.44	0.45	0.43	0.45	0.45	3.45%	730,130
Mar 27, 2025	0.42	0.44	0.42	0.44	0.44	4.82%	371,329
Mar 26, 2025	0.43	0.44	0.42	0.42	0.42	-2.35%	347,120
Mar 25, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	696,200
Mar 24, 2025	0.43	0.43	0.40	0.41	0.41	-2.41%	264,226
Mar 21, 2025	0.44	0.44	0.41	0.42	0.42	-7.78%	444,425
Mar 20, 2025	0.45	0.45	0.43	0.45	0.45	-	311,508
Mar 19, 2025	0.46	0.46	0.44	0.45	0.45	1.12%	586,700
Mar 18, 2025	0.47	0.47	0.44	0.45	0.45	-1.11%	512,737
Mar 17, 2025	0.40	0.47	0.40	0.45	0.45	12.50%	5,263,500
Mar 14, 2025	0.39	0.40	0.38	0.40	0.40	6.67%	524,700
Mar 13, 2025	0.39	0.39	0.38	0.38	0.38	-	742,914
Mar 12, 2025	0.34	0.39	0.34	0.38	0.38	8.70%	1,013,300
Mar 11, 2025	0.32	0.35	0.32	0.35	0.35	7.81%	201,300
Mar 10, 2025	0.35	0.35	0.31	0.32	0.32	-5.88%	221,200
Mar 7, 2025	0.36	0.36	0.32	0.34	0.34	-4.23%	967,315
Mar 6, 2025	0.34	0.36	0.34	0.36	0.36	7.58%	452,000
Mar 5, 2025	0.33	0.35	0.33	0.33	0.33	3.13%	52,246
Mar 4, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	230,436
Mar 3, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	422,800