Troilus Gold Corp. (FRA:CM5R)
Germany
· Delayed Price · Currency is EUR 0.906
+0.030 (3.42%)
At close: Dec 4, 2025
Troilus Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 3.31% | 1,000 |
| Dec 4, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 3.42% | - |
| Dec 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.95% | - |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.22% | - |
| Dec 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 8.29% | - |
| Nov 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.71% | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Nov 26, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.37% | - |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 9.47% | - |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Nov 21, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.27% | 970 |
| Nov 20, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -2.84% | - |
| Nov 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.78% | - |
| Nov 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.95% | - |
| Nov 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.00% | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.38% | - |
| Nov 13, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 1.97% | 740 |
| Nov 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.98% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.54% | 1,000 |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.66% | - |
| Nov 7, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | -2.30% | 12,500 |
| Nov 6, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -8.43% | - |
| Nov 5, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | - | - |
| Nov 4, 2025 | 0.90 | 0.91 | 0.85 | 0.85 | 0.85 | -2.51% | 1,200 |
| Nov 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 9.50% | - |
| Oct 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.48% | - |
| Oct 30, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 0.74% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -1.71% | - |
| Oct 28, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.91% | - |
| Oct 27, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | 0.48% | 2,500 |
| Oct 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.65% | - |
| Oct 23, 2025 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | 20.86% | 22,000 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.70 | 0.70 | 0.70 | -23.91% | - |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.75% | - |
| Oct 20, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 8.24% | 2,500 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -11.72% | 19,000 |
| Oct 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 6.22% | 1,500 |
| Oct 15, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.56% | 1 |
| Oct 14, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 6.38% | 100,000 |
| Oct 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.86% | - |
| Oct 10, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 0.92% | 1,724 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 8, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 3.32% | - |
| Oct 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.86% | 1,397 |
| Oct 6, 2025 | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | 11.40% | 12,500 |
| Oct 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.78% | - |
| Oct 2, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -4.25% | - |
| Oct 1, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 4.44% | 7,000 |
| Sep 30, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 3.23% | 2,700 |
| Sep 29, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 5.70% | - |
| Sep 26, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 1,700 |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.74% | - |
| Sep 24, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | 0.58% | 2,800 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.69% | - |
| Sep 22, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 3.09% | 19,500 |
| Sep 19, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 3.85% | 10,700 |
| Sep 18, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.64% | 4,500 |
| Sep 17, 2025 | 0.62 | 0.69 | 0.62 | 0.63 | 0.63 | -3.38% | 1,975 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 1.56% | 4,048 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 6.67% | 5,300 |
| Sep 12, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 13,335 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.15% | - |
| Sep 10, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -3.10% | 3,700 |
| Sep 9, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 2.54% | 6,000 |
| Sep 8, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 8.25% | 15,937 |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.39% | - |
| Sep 3, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 6.69% | - |
| Sep 2, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -2.18% | - |
| Sep 1, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.89% | 17,000 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -6.77% | - |
| Aug 28, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.40% | 6,100 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.83% | - |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 9.60% | - |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.59% | - |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.18% | - |
| Aug 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.26% | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | - |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.31% | - |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.41% | - |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.69% | 3 |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.98% | - |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | 7,500 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.67% | 7,500 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.53% | - |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | - |
| Aug 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.04% | - |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.77% | - |
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.82% | - |
| Jul 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.41% | - |
| Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.04% | - |
| Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.33% | - |
| Jul 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Jul 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.24% | - |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.75% | - |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | - |