Troilus Gold Corp. - TLG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.74	0.76	0.76	0.78	0.72	309,905
August 15, 2025	0.75	0.74	0.74	0.75	0.72	179,700
August 14, 2025	0.77	0.74	0.74	0.77	0.73	318,800
August 13, 2025	0.73	0.78	0.78	0.78	0.73	1.58M
August 12, 2025	0.7	0.72	0.72	0.73	0.7	227,819
August 11, 2025	0.68	0.72	0.72	0.73	0.67	1.13M
August 08, 2025	0.7	0.68	0.68	0.7	0.68	235,314
August 07, 2025	0.7	0.68	0.68	0.7	0.68	322,800
August 06, 2025	0.68	0.7	0.7	0.7	0.68	279,702
August 05, 2025	0.63	0.69	0.69	0.69	0.63	567,718
August 01, 2025	0.59	0.63	0.63	0.63	0.59	1.9M
July 31, 2025	0.61	0.59	0.59	0.61	0.59	207,705
July 30, 2025	0.61	0.61	0.61	0.62	0.6	316,505
July 29, 2025	0.64	0.63	0.63	0.64	0.61	194,600
July 28, 2025	0.67	0.63	0.63	0.67	0.59	696,719
July 25, 2025	0.7	0.66	0.66	0.7	0.63	1.2M
July 24, 2025	0.69	0.69	0.69	0.69	0.68	384,420
July 23, 2025	0.66	0.68	0.68	0.68	0.66	918,400
July 22, 2025	0.66	0.67	0.67	0.67	0.65	545,221
July 21, 2025	0.67	0.67	0.67	0.67	0.66	328,600
July 18, 2025	0.66	0.66	0.66	0.67	0.65	774,800
July 17, 2025	0.65	0.66	0.66	0.66	0.65	213,400
July 16, 2025	0.7	0.66	0.66	0.7	0.64	986,104
July 15, 2025	0.7	0.69	0.69	0.71	0.68	263,200
July 14, 2025	0.71	0.7	0.7	0.71	0.69	472,100
July 11, 2025	0.7	0.7	0.7	0.72	0.7	458,600
July 10, 2025	0.7	0.7	0.7	0.71	0.69	568,800
July 09, 2025	0.67	0.7	0.7	0.71	0.67	8.99M
July 08, 2025	0.7	0.66	0.66	0.7	0.66	367,900
July 07, 2025	0.7	0.69	0.69	0.7	0.68	152,700
July 04, 2025	0.7	0.7	0.7	0.7	0.68	236,600
July 03, 2025	0.7	0.69	0.69	0.7	0.69	127,412
July 02, 2025	0.69	0.69	0.69	0.7	0.68	487,928
June 30, 2025	0.69	0.71	0.71	0.71	0.69	189,636
June 27, 2025	0.69	0.69	0.69	0.72	0.68	422,700
June 26, 2025	0.69	0.7	0.7	0.7	0.68	128,500
June 25, 2025	0.7	0.69	0.69	0.7	0.67	223,243
June 24, 2025	0.68	0.67	0.67	0.69	0.67	222,800
June 23, 2025	0.68	0.69	0.69	0.7	0.68	251,600
June 20, 2025	0.72	0.68	0.68	0.72	0.68	382,327
June 19, 2025	0.73	0.71	0.71	0.73	0.71	317,500
June 18, 2025	0.75	0.73	0.73	0.75	0.71	326,010
June 17, 2025	0.73	0.73	0.73	0.76	0.72	944,010
June 16, 2025	0.72	0.72	0.72	0.73	0.71	204,600
June 13, 2025	0.68	0.72	0.72	0.74	0.68	872,300
June 12, 2025	0.68	0.68	0.68	0.69	0.67	277,300
June 11, 2025	0.7	0.67	0.67	0.71	0.66	5.35M
June 10, 2025	0.7	0.7	0.7	0.71	0.67	554,200
June 09, 2025	0.7	0.71	0.71	0.71	0.69	241,442
June 06, 2025	0.71	0.7	0.7	0.72	0.68	558,831
June 05, 2025	0.67	0.7	0.7	0.7	0.65	1.16M
June 04, 2025	0.59	0.64	0.64	0.65	0.59	970,600
June 03, 2025	0.62	0.59	0.59	0.62	0.57	762,100
June 02, 2025	0.61	0.62	0.62	0.63	0.6	1.25M
May 30, 2025	0.6	0.6	0.6	0.6	0.59	335,020
May 29, 2025	0.64	0.61	0.61	0.64	0.6	217,046
May 28, 2025	0.62	0.63	0.63	0.64	0.62	188,600
May 27, 2025	0.62	0.64	0.64	0.64	0.61	799,820
May 26, 2025	0.61	0.63	0.63	0.63	0.61	169,927
May 23, 2025	0.62	0.62	0.62	0.63	0.61	135,600

Troilus Gold Corp. (TLG.TO) TSX