Canada markets closed

Troy Minerals Inc. (TROY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2400+0.0050 (+2.13%)
At close: 03:46PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20240.23000.25000.22000.24000.240046,500
May 14, 20240.23000.23500.22000.23500.235035,500
May 13, 20240.24000.25000.21000.21000.2100284,348
May 10, 20240.24500.25000.24500.25000.25005,699
May 09, 20240.27500.27500.22500.25000.2500221,800
May 08, 20240.27000.28000.24500.27500.275039,520
May 07, 20240.28000.28500.25000.25500.2550126,274
May 06, 20240.28000.31000.27000.28000.280085,000
May 03, 20240.27000.28000.25500.27000.270044,320
May 02, 20240.29500.29500.28000.28000.280010,300
May 01, 20240.28000.30000.28000.28500.2850101,190
Apr 30, 20240.23500.31500.23500.31000.3100227,899
Apr 29, 20240.22500.25000.22000.23500.235063,500
Apr 26, 20240.23000.23000.22000.23000.230020,859
Apr 25, 20240.22000.25000.21000.22500.225056,250
Apr 24, 20240.24000.24000.23000.23000.23004,982
Apr 23, 20240.25000.25000.23000.23000.230014,500
Apr 22, 20240.24000.28000.24000.25000.250056,550
Apr 19, 20240.24000.24000.23000.23000.230014,250
Apr 18, 20240.25500.25500.21500.24500.2450184,970
Apr 17, 20240.30500.31000.22500.24500.2450333,478
Apr 16, 20240.33000.33500.29000.29000.2900135,750
Apr 15, 20240.34000.36000.32500.32500.3250153,000
Apr 12, 20240.36000.37000.34500.35000.3500148,511
Apr 11, 20240.36500.37000.34500.35000.3500119,969
Apr 10, 20240.35500.36000.35000.36000.360031,300
Apr 09, 20240.35500.35500.34000.34500.345066,942
Apr 08, 20240.35000.37500.33500.34500.3450158,150
Apr 05, 20240.36000.36500.33500.33500.335090,537
Apr 04, 20240.35500.36000.35000.36000.360039,000
Apr 03, 20240.35000.35500.34500.35500.355098,049
Apr 02, 20240.37000.37000.35000.35000.350093,611
Apr 01, 20240.36500.37000.36000.37000.370032,073
Mar 28, 20240.38000.38000.36000.37000.3700160,350
Mar 27, 20240.39000.39000.37000.37000.370062,734
Mar 26, 20240.41000.41000.38000.40000.4000129,550
Mar 25, 20240.41000.42500.40500.40500.4050133,302
Mar 22, 20240.39000.41000.39000.41000.4100162,420
Mar 21, 20240.39500.42000.38500.39500.3950143,000
Mar 20, 20240.39500.40000.39000.39500.395050,271
Mar 19, 20240.39000.40000.37000.38000.3800114,100
Mar 18, 20240.38500.39000.36000.39000.3900140,428
Mar 15, 20240.36000.39000.36000.37500.375037,237
Mar 14, 20240.37000.37000.35500.37000.3700102,850
Mar 13, 20240.36500.37000.35000.35000.350054,600
Mar 12, 20240.35500.36500.34500.36500.365079,426
Mar 11, 20240.38000.38000.35500.35500.355078,125
Mar 08, 20240.39000.39000.36000.36500.3650151,860
Mar 07, 20240.38500.39000.37500.39000.390083,250
Mar 06, 20240.36000.38000.36000.37000.370077,930
Mar 05, 20240.38000.39000.35500.36000.3600117,780
Mar 04, 20240.41500.41500.35000.38000.3800167,446
Mar 01, 20240.39000.41000.39000.41000.4100356,549
Feb 29, 20240.41000.42000.39000.40500.4050153,653
Feb 28, 20240.41000.43500.38000.43000.4300533,269
Feb 27, 20240.37500.42000.36500.39000.3900635,990
Feb 26, 20240.37500.38000.35000.37000.3700235,036
Feb 23, 20240.36500.37500.35000.37500.3750135,665
Feb 22, 20240.36000.36500.34500.36500.3650176,605
Feb 21, 20240.36000.36500.33000.35000.3500142,709
Feb 20, 20240.33000.37000.32000.35000.3500234,110
Feb 16, 20240.32000.33500.29000.33000.330096,700
Feb 15, 20240.32000.34000.30000.33500.335096,550
Feb 14, 20240.31000.34000.27000.32000.3200102,800
Feb 13, 20240.39000.39000.27000.31000.3100368,449
Feb 12, 20240.46500.46500.36000.38500.3850326,948
Feb 09, 20240.40000.55000.39500.47000.4700275,443
Feb 08, 20240.45500.49000.36500.38000.3800176,984
Feb 07, 20240.50000.54000.47000.49500.4950232,839
Feb 06, 20240.67000.70000.35000.48500.4850520,948
Feb 05, 20240.68000.82000.66000.70000.7000201,725
Feb 02, 20241.07001.15000.60000.60000.6000489,927
Feb 01, 20241.62001.69001.00001.00001.0000444,848
Jan 31, 20241.69001.70001.65001.69001.690050,891
Jan 30, 20241.67001.72001.64001.70001.700091,949
Jan 29, 20241.66001.70001.65001.66001.660060,357
Jan 26, 20241.67001.70001.67001.69001.690063,745
Jan 25, 20241.61001.67001.60001.67001.670072,907
Jan 24, 20241.63001.64001.61001.64001.640046,455
Jan 23, 20241.63001.64001.60001.64001.640070,924
Jan 22, 20241.62001.63001.56001.63001.630089,096
Jan 19, 20241.59001.63001.59001.61001.6100106,245
Jan 18, 20241.57001.62001.56001.59001.590083,096
Jan 17, 20241.61001.65001.44001.56001.5600101,426
Jan 16, 20241.51001.62001.51001.62001.6200510,093
Jan 15, 20241.54001.54001.47001.51001.510033,874
Jan 12, 20241.43001.54001.43001.54001.5400177,102
Jan 11, 20241.32001.47001.32001.43001.4300121,349
Jan 10, 20241.23001.36001.23001.31001.3100119,963
Jan 09, 20241.20001.22001.19001.22001.220032,020
Jan 08, 20241.20001.20001.17001.18001.180025,523
Jan 05, 20241.17001.19001.17001.18001.18008,409
Jan 04, 20241.20001.20001.15001.19001.190010,201
Jan 03, 20241.19001.20001.15001.19001.190013,419
Jan 02, 20241.20001.20001.11001.19001.190035,540
Dec 29, 20231.16001.20001.16001.20001.200028,750
Dec 28, 20231.15001.16001.14001.16001.160011,134
Dec 27, 20231.14001.15001.13001.14001.140031,195
Dec 22, 20231.12001.13001.10001.12001.120029,197
Dec 21, 20231.10001.13001.09001.12001.120030,969
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...