Troilus Gold Corp. (TLG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6400

-0.0100

(-1.54%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	125,100
Apr 23, 2024	0.6500	0.6800	0.6500	0.6500	0.6500	178,200
Apr 22, 2024	0.6800	0.6800	0.6400	0.6500	0.6500	277,000
Apr 19, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	272,400
Apr 18, 2024	0.7000	0.7300	0.6900	0.6900	0.6900	282,400
Apr 17, 2024	0.7000	0.7500	0.6900	0.6900	0.6900	208,900
Apr 16, 2024	0.6900	0.7400	0.6600	0.7100	0.7100	199,800
Apr 15, 2024	0.7600	0.7600	0.6700	0.7000	0.7000	376,900
Apr 12, 2024	0.8200	0.8400	0.7500	0.7600	0.7600	971,400
Apr 11, 2024	0.7600	0.8500	0.7500	0.8300	0.8300	990,600
Apr 10, 2024	0.7000	0.8100	0.7000	0.7700	0.7700	710,100
Apr 09, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	262,400
Apr 08, 2024	0.7000	0.7500	0.6600	0.7500	0.7500	642,000
Apr 05, 2024	0.6600	0.7000	0.6600	0.6900	0.6900	703,000
Apr 04, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	202,500
Apr 03, 2024	0.6400	0.6700	0.6300	0.6400	0.6400	218,100
Apr 02, 2024	0.5600	0.6300	0.5500	0.6300	0.6300	457,000
Apr 01, 2024	0.5200	0.5600	0.5200	0.5500	0.5500	119,400
Mar 28, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	59,200
Mar 27, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	46,600
Mar 26, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	562,100
Mar 25, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	168,900
Mar 22, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	70,100
Mar 21, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	65,700
Mar 20, 2024	0.5000	0.5300	0.5000	0.5200	0.5200	243,500
Mar 19, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	61,900
Mar 18, 2024	0.5600	0.5600	0.5200	0.5300	0.5300	208,200
Mar 15, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	89,100
Mar 14, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	72,000
Mar 13, 2024	0.5400	0.5600	0.5300	0.5400	0.5400	124,400
Mar 12, 2024	0.5400	0.5700	0.5300	0.5500	0.5500	1,028,000
Mar 11, 2024	0.5700	0.5700	0.5300	0.5500	0.5500	567,500
Mar 08, 2024	0.5600	0.5600	0.5200	0.5500	0.5500	851,500
Mar 07, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	83,300
Mar 06, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	220,800
Mar 05, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	127,700
Mar 04, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	341,000
Mar 01, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	351,400
Feb 29, 2024	0.5300	0.5800	0.5100	0.5500	0.5500	261,400
Feb 28, 2024	0.5600	0.5600	0.5200	0.5300	0.5300	91,400
Feb 27, 2024	0.5400	0.5600	0.5300	0.5500	0.5500	110,700
Feb 26, 2024	0.5800	0.5800	0.5300	0.5400	0.5400	111,000
Feb 23, 2024	0.5500	0.6000	0.5500	0.5800	0.5800	945,100
Feb 22, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	212,800
Feb 21, 2024	0.5700	0.6000	0.5400	0.5400	0.5400	226,800
Feb 20, 2024	0.5700	0.6000	0.5600	0.5700	0.5700	513,000
Feb 16, 2024	0.5700	0.5900	0.5600	0.5700	0.5700	214,800
Feb 15, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	58,500
Feb 14, 2024	0.5700	0.5900	0.5500	0.5800	0.5800	588,000
Feb 13, 2024	0.5600	0.5600	0.5000	0.5400	0.5400	351,700
Feb 12, 2024	0.5700	0.5900	0.5600	0.5600	0.5600	338,900
Feb 09, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	39,400
Feb 08, 2024	0.5500	0.5800	0.5500	0.5600	0.5600	377,100
Feb 07, 2024	0.5400	0.5800	0.5400	0.5600	0.5600	311,400
Feb 06, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	115,300
Feb 05, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	322,300
Feb 02, 2024	0.5300	0.5600	0.5200	0.5500	0.5500	290,900
Feb 01, 2024	0.4900	0.5200	0.4900	0.5100	0.5100	219,100
Jan 31, 2024	0.5000	0.5200	0.4900	0.4900	0.4900	49,300
Jan 30, 2024	0.5000	0.5400	0.4900	0.5200	0.5200	480,200
Jan 29, 2024	0.4900	0.5000	0.4700	0.5000	0.5000	639,500
Jan 26, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	416,500
Jan 25, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	76,500
Jan 24, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	65,400
Jan 23, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	184,500
Jan 22, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	79,300
Jan 19, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	137,000
Jan 18, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	65,000
Jan 17, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	219,500
Jan 16, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	17,500
Jan 15, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	55,000
Jan 12, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	193,600
Jan 11, 2024	0.4100	0.4500	0.3800	0.3900	0.3900	310,300
Jan 10, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	63,400
Jan 09, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	64,700
Jan 08, 2024	0.4200	0.4500	0.4000	0.4200	0.4200	543,400
Jan 05, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	59,800
Jan 04, 2024	0.4500	0.4700	0.4400	0.4700	0.4700	226,500
Jan 03, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	103,500
Jan 02, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	82,000
Dec 29, 2023	0.4800	0.4900	0.4800	0.4800	0.4800	57,300
Dec 28, 2023	0.5000	0.5000	0.4800	0.4900	0.4900	218,800
Dec 27, 2023	0.4600	0.5000	0.4600	0.4900	0.4900	174,800
Dec 22, 2023	0.4600	0.4700	0.4500	0.4700	0.4700	193,400
Dec 21, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	14,600
Dec 20, 2023	0.4500	0.4700	0.4400	0.4500	0.4500	1,081,700
Dec 19, 2023	0.4300	0.4500	0.4300	0.4500	0.4500	95,500
Dec 18, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	23,300
Dec 15, 2023	0.4300	0.4500	0.4300	0.4500	0.4500	108,000
Dec 14, 2023	0.4200	0.4700	0.4200	0.4400	0.4400	298,500
Dec 13, 2023	0.4100	0.4200	0.3900	0.4200	0.4200	137,500
Dec 12, 2023	0.4400	0.4400	0.4000	0.4000	0.4000	81,500
Dec 11, 2023	0.4300	0.4300	0.4000	0.4100	0.4100	240,700
Dec 08, 2023	0.4400	0.4500	0.4200	0.4300	0.4300	106,000
Dec 07, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	67,000
Dec 06, 2023	0.4500	0.4600	0.4400	0.4500	0.4500	56,500
Dec 05, 2023	0.4600	0.4600	0.4400	0.4500	0.4500	75,800
Dec 04, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	121,900
Dec 01, 2023	0.4100	0.4500	0.4100	0.4500	0.4500	274,900
Nov 30, 2023	0.4500	0.4500	0.4100	0.4300	0.4300	171,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0014(+0.19%)

CRUDE OIL82.86+0.05(+0.06%)

Bitcoin CAD87,601.87-3,272.58(-3.60%)

Troilus Gold Corp. (TLG.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0014(+0.19%)

CRUDE OIL
82.86
+0.05(+0.06%)

Bitcoin CAD
87,601.87
-3,272.58(-3.60%)