UK markets close in 5 hours 43 minutes

Troilus Gold Corp. (TLG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.4250+0.0150 (+3.66%)
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20240.42000.45000.40000.43000.4300915,400
15 May 20240.47000.49000.39000.41000.41004,892,100
14 May 20240.53000.58000.48000.54000.54003,599,500
13 May 20240.64000.66000.64000.66000.6600163,100
10 May 20240.68000.68000.66000.66000.6600347,900
09 May 20240.67000.67000.66000.67000.6700157,400
08 May 20240.67000.68000.65000.66000.6600112,600
07 May 20240.67000.68000.67000.67000.670092,600
06 May 20240.64000.68000.64000.68000.6800814,400
03 May 20240.65000.67000.64000.64000.6400909,500
02 May 20240.66000.67000.64000.67000.6700313,600
01 May 20240.67000.68000.65000.68000.6800277,700
30 Apr 20240.70000.70000.67000.67000.670074,500
29 Apr 20240.66000.71000.66000.71000.7100158,000
26 Apr 20240.64000.69000.64000.66000.6600158,700
25 Apr 20240.65000.66000.63000.63000.6300169,900
24 Apr 20240.66000.66000.64000.64000.6400125,100
23 Apr 20240.65000.68000.65000.65000.6500178,200
22 Apr 20240.68000.68000.64000.65000.6500277,000
19 Apr 20240.72000.72000.69000.69000.6900272,400
18 Apr 20240.70000.73000.69000.69000.6900282,400
17 Apr 20240.70000.75000.69000.69000.6900208,900
16 Apr 20240.69000.74000.66000.71000.7100199,800
15 Apr 20240.76000.76000.67000.70000.7000376,900
12 Apr 20240.82000.84000.75000.76000.7600971,400
11 Apr 20240.76000.85000.75000.83000.8300990,600
10 Apr 20240.70000.81000.70000.77000.7700710,100
09 Apr 20240.75000.75000.70000.70000.7000262,400
08 Apr 20240.70000.75000.66000.75000.7500642,000
05 Apr 20240.66000.70000.66000.69000.6900703,000
04 Apr 20240.65000.66000.64000.66000.6600202,500
03 Apr 20240.64000.67000.63000.64000.6400218,100
02 Apr 20240.56000.63000.55000.63000.6300457,000
01 Apr 20240.52000.56000.52000.55000.5500119,400
28 Mar 20240.52000.53000.51000.51000.510059,200
27 Mar 20240.51000.53000.51000.52000.520046,600
26 Mar 20240.53000.53000.50000.52000.5200562,100
25 Mar 20240.53000.55000.52000.53000.5300168,900
22 Mar 20240.53000.53000.52000.52000.520070,100
21 Mar 20240.53000.54000.53000.54000.540065,700
20 Mar 20240.50000.53000.50000.52000.5200243,500
19 Mar 20240.53000.53000.51000.51000.510061,900
18 Mar 20240.56000.56000.52000.53000.5300208,200
15 Mar 20240.54000.55000.53000.55000.550089,100
14 Mar 20240.54000.55000.54000.55000.550072,000
13 Mar 20240.54000.56000.53000.54000.5400124,400
12 Mar 20240.54000.57000.53000.55000.55001,028,000
11 Mar 20240.57000.57000.53000.55000.5500567,500
08 Mar 20240.56000.56000.52000.55000.5500851,500
07 Mar 20240.57000.57000.56000.56000.560083,300
06 Mar 20240.56000.57000.55000.55000.5500220,800
05 Mar 20240.55000.56000.54000.54000.5400127,700
04 Mar 20240.57000.57000.54000.55000.5500341,000
01 Mar 20240.58000.58000.55000.56000.5600351,400
29 Feb 20240.53000.58000.51000.55000.5500261,400
28 Feb 20240.56000.56000.52000.53000.530091,400
27 Feb 20240.54000.56000.53000.55000.5500110,700
26 Feb 20240.58000.58000.53000.54000.5400111,000
23 Feb 20240.55000.60000.55000.58000.5800945,100
22 Feb 20240.57000.57000.54000.56000.5600212,800
21 Feb 20240.57000.60000.54000.54000.5400226,800
20 Feb 20240.57000.60000.56000.57000.5700513,000
16 Feb 20240.57000.59000.56000.57000.5700214,800
15 Feb 20240.58000.59000.58000.58000.580058,500
14 Feb 20240.57000.59000.55000.58000.5800588,000
13 Feb 20240.56000.56000.50000.54000.5400351,700
12 Feb 20240.57000.59000.56000.56000.5600338,900
09 Feb 20240.56000.57000.56000.56000.560039,400
08 Feb 20240.55000.58000.55000.56000.5600377,100
07 Feb 20240.54000.58000.54000.56000.5600311,400
06 Feb 20240.54000.55000.53000.54000.5400115,300
05 Feb 20240.55000.55000.50000.55000.5500322,300
02 Feb 20240.53000.56000.52000.55000.5500290,900
01 Feb 20240.49000.52000.49000.51000.5100219,100
31 Jan 20240.50000.52000.49000.49000.490049,300
30 Jan 20240.50000.54000.49000.52000.5200480,200
29 Jan 20240.49000.50000.47000.50000.5000639,500
26 Jan 20240.45000.49000.45000.49000.4900416,500
25 Jan 20240.43000.45000.43000.44000.440076,500
24 Jan 20240.43000.44000.42000.42000.420065,400
23 Jan 20240.43000.44000.42000.42000.4200184,500
22 Jan 20240.43000.43000.41000.42000.420079,300
19 Jan 20240.43000.44000.42000.44000.4400137,000
18 Jan 20240.42000.44000.42000.44000.440065,000
17 Jan 20240.41000.42000.40000.41000.4100219,500
16 Jan 20240.42000.43000.42000.42000.420017,500
15 Jan 20240.43000.43000.42000.43000.430055,000
12 Jan 20240.41000.43000.40000.43000.4300193,600
11 Jan 20240.41000.45000.38000.39000.3900310,300
10 Jan 20240.41000.42000.41000.41000.410063,400
09 Jan 20240.43000.43000.42000.42000.420064,700
08 Jan 20240.42000.45000.40000.42000.4200543,400
05 Jan 20240.45000.45000.44000.44000.440059,800
04 Jan 20240.45000.47000.44000.47000.4700226,500
03 Jan 20240.48000.48000.45000.46000.4600103,500
02 Jan 20240.50000.51000.50000.50000.500082,000
29 Dec 20230.48000.49000.48000.48000.480057,300
28 Dec 20230.50000.50000.48000.49000.4900218,800
27 Dec 20230.46000.50000.46000.49000.4900174,800
22 Dec 20230.46000.47000.45000.47000.4700193,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...