UK markets close in 2 hours 49 minutes

Troilus Gold Corp. (TLG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.3750-0.0200 (-5.06%)
At close: 03:56PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.40000.40000.38000.38000.3800103,000
12 Jun 20240.39000.40000.39000.40000.4000149,500
11 Jun 20240.41000.41000.38000.39000.3900195,900
10 Jun 20240.38000.41000.38000.40000.4000253,800
07 Jun 20240.39000.39000.38000.38000.3800155,400
06 Jun 20240.41000.41000.39000.40000.4000144,400
05 Jun 20240.41000.41000.39000.40000.4000382,800
04 Jun 20240.40000.40000.39000.40000.4000269,200
03 Jun 20240.40000.41000.40000.41000.4100495,200
31 May 20240.40000.41000.39000.40000.4000324,800
30 May 20240.40000.40000.39000.40000.4000264,500
29 May 20240.38000.40000.37000.40000.4000710,800
28 May 20240.40000.40000.38000.38000.3800532,800
27 May 20240.40000.40000.39000.40000.4000149,100
24 May 20240.41000.41000.39000.40000.4000322,300
23 May 20240.40000.40000.39000.40000.4000567,700
22 May 20240.40000.41000.40000.40000.4000533,200
21 May 20240.44000.44000.40000.40000.40001,542,400
17 May 20240.42000.44000.41000.43000.43001,257,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...