Skip to main content
Troilus Gold Corp. (TSX:TLG)
Canada flag Canada · Delayed Price · Currency is CAD
1.520
+0.030 (2.01%)
At close: Dec 5, 2025

Troilus Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.531.561.501.521.522.01%1,624,409
Dec 4, 20251.481.541.481.491.49-1,203,635
Dec 3, 20251.471.531.431.491.492.76%1,832,446
Dec 2, 20251.521.551.431.451.45-3.97%1,233,455
Dec 1, 20251.501.551.471.511.51-2,365,257
Nov 28, 20251.411.521.401.511.517.86%1,502,169
Nov 27, 20251.411.411.391.401.40-0.71%227,815
Nov 26, 20251.411.431.391.411.411.44%2,685,469
Nov 25, 20251.371.421.371.391.390.72%1,083,484
Nov 24, 20251.281.401.271.381.389.52%1,546,493
Nov 21, 20251.251.291.231.261.26-941,783
Nov 20, 20251.321.341.251.261.26-2.33%1,384,148
Nov 19, 20251.291.351.281.291.290.78%2,360,082
Nov 18, 20251.281.301.241.281.280.79%2,346,556
Nov 17, 20251.341.351.251.271.27-5.22%2,926,753
Nov 14, 20251.321.351.281.341.34-0.74%1,750,133
Nov 13, 20251.401.401.341.351.35-3.57%1,199,724
Nov 12, 20251.341.441.341.401.404.48%2,097,913
Nov 11, 20251.381.391.301.341.34-0.74%1,316,504
Nov 10, 20251.301.361.291.351.355.47%4,931,531
Nov 7, 20251.271.311.231.281.280.79%4,462,418
Nov 6, 20251.291.301.251.271.27-10.56%5,448,746
Nov 5, 20251.401.421.371.421.424.41%414,991
Nov 4, 20251.441.481.361.361.36-8.72%798,964
Nov 3, 20251.461.491.421.491.493.47%1,610,526
Oct 31, 20251.341.501.341.441.449.09%2,521,571
Oct 30, 20251.291.361.281.321.321.54%1,006,978
Oct 29, 20251.391.421.281.301.30-2.99%2,167,668
Oct 28, 20251.351.371.331.341.34-2.90%579,397
Oct 27, 20251.381.401.331.381.38-3.50%784,952
Oct 24, 20251.351.441.351.431.433.62%1,158,780
Oct 23, 20251.421.441.381.381.38-1.43%598,373
Oct 22, 20251.341.411.301.401.401.45%1,871,658
Oct 21, 20251.451.461.361.381.38-9.80%2,834,259
Oct 20, 20251.541.561.471.531.536.99%2,099,060
Oct 17, 20251.531.551.401.431.43-9.49%1,671,812
Oct 16, 20251.691.691.501.581.58-4.82%2,478,141
Oct 15, 20251.521.701.501.661.6610.67%3,555,677
Oct 14, 20251.421.561.421.501.506.38%1,781,644
Oct 10, 20251.451.451.391.411.41-1.40%653,788
Oct 9, 20251.501.501.401.431.43-3.38%1,746,353
Oct 8, 20251.401.511.391.481.488.03%2,695,841
Oct 7, 20251.451.451.361.371.37-2.84%1,608,565
Oct 6, 20251.301.441.291.411.4111.90%3,280,880
Oct 3, 20251.291.331.251.261.26-2.33%1,953,370
Oct 2, 20251.361.361.241.291.29-2.27%2,003,655
Oct 1, 20251.291.341.281.321.323.94%1,786,548
Sep 30, 20251.251.311.231.271.273.25%1,355,049
Sep 29, 20251.211.291.211.231.234.24%2,052,508
Sep 26, 20251.181.211.151.181.18-0.84%1,849,939
Sep 25, 20251.141.201.131.191.191.71%1,544,578
Sep 24, 20251.151.181.101.171.173.54%2,404,319
Sep 23, 20251.121.171.111.131.131.80%1,377,420
Sep 22, 20251.101.131.081.111.115.71%774,068
Sep 19, 20251.041.081.041.051.050.96%515,840
Sep 18, 20251.071.071.011.041.04-0.95%696,174
Sep 17, 20251.051.061.001.051.050.96%605,456
Sep 16, 20251.111.111.021.041.04-4.59%1,127,000
Sep 15, 20251.021.101.021.091.097.39%1,130,133
Sep 12, 20250.991.030.991.021.021.50%821,794
Sep 11, 20250.981.000.981.001.001.01%337,348
Sep 10, 20250.981.020.970.990.991.02%512,579
Sep 9, 20250.991.000.970.980.98-1.01%887,735
Sep 8, 20251.031.030.950.990.99-1.00%748,921
Sep 5, 20250.961.000.951.001.005.26%1,300,359
Sep 4, 20250.970.970.930.950.95-2.06%941,902
Sep 3, 20250.950.980.940.970.975.43%1,729,100
Sep 2, 20250.850.960.840.920.9210.84%1,963,648
Aug 29, 20250.830.850.820.830.831.22%774,810
Aug 28, 20250.850.850.810.820.82-2.38%442,622
Aug 27, 20250.840.840.810.840.841.20%506,183
Aug 26, 20250.830.840.820.830.831.22%457,057
Aug 25, 20250.750.820.750.820.829.33%1,636,186
Aug 22, 20250.740.750.730.750.751.35%154,487
Aug 21, 20250.740.740.730.740.741.37%78,209
Aug 20, 20250.720.740.710.730.732.82%366,606
Aug 19, 20250.740.750.700.710.71-6.58%754,398
Aug 18, 20250.740.780.720.760.762.70%309,905
Aug 15, 20250.750.750.720.740.74-179,655
Aug 14, 20250.770.770.730.740.74-5.13%318,788
Aug 13, 20250.730.780.730.780.788.33%1,577,235
Aug 12, 20250.700.730.700.720.72-227,819
Aug 11, 20250.680.730.670.720.725.88%1,125,446
Aug 8, 20250.700.700.680.680.68-235,314
Aug 7, 20250.700.700.680.680.68-2.86%322,786
Aug 6, 20250.680.700.680.700.701.45%279,702
Aug 5, 20250.630.690.630.690.699.52%567,718
Aug 1, 20250.590.630.590.630.636.78%1,898,322
Jul 31, 20250.610.610.590.590.59-3.28%207,705
Jul 30, 20250.610.620.600.610.61-3.17%316,505
Jul 29, 20250.640.640.610.630.63-194,559
Jul 28, 20250.670.670.590.630.63-4.55%696,719
Jul 25, 20250.700.700.630.660.66-4.35%1,197,455
Jul 24, 20250.690.690.680.690.691.47%384,420
Jul 23, 20250.660.680.660.680.681.49%918,391
Jul 22, 20250.660.670.650.670.67-545,221
Jul 21, 20250.670.670.660.670.671.52%328,589
Jul 18, 20250.660.670.650.660.660.76%774,763
Jul 17, 20250.650.660.650.660.66-0.76%213,359
Jul 16, 20250.700.700.640.660.66-4.35%986,104