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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.53	1.43	1.43	1.55	1.4	1.66M
October 16, 2025	1.69	1.58	1.58	1.69	1.5	2.48M
October 15, 2025	1.52	1.66	1.66	1.7	1.5	3.56M
October 14, 2025	1.42	1.5	1.5	1.56	1.42	1.78M
October 10, 2025	1.45	1.41	1.41	1.45	1.39	653,800
October 09, 2025	1.5	1.43	1.43	1.5	1.4	1.75M
October 08, 2025	1.4	1.48	1.48	1.51	1.39	2.7M
October 07, 2025	1.45	1.37	1.37	1.45	1.36	1.61M
October 06, 2025	1.3	1.41	1.41	1.44	1.29	3.28M
October 03, 2025	1.29	1.26	1.26	1.33	1.25	1.95M
October 02, 2025	1.36	1.29	1.29	1.36	1.24	2M
October 01, 2025	1.29	1.32	1.32	1.34	1.28	1.79M
September 30, 2025	1.25	1.27	1.27	1.31	1.23	1.36M
September 29, 2025	1.21	1.23	1.23	1.29	1.21	2.05M
September 26, 2025	1.18	1.18	1.18	1.21	1.15	1.85M
September 25, 2025	1.14	1.19	1.19	1.2	1.13	1.54M
September 24, 2025	1.15	1.17	1.17	1.18	1.1	2.4M
September 23, 2025	1.12	1.13	1.13	1.17	1.11	1.38M
September 22, 2025	1.1	1.11	1.11	1.13	1.08	774,100
September 19, 2025	1.04	1.05	1.05	1.08	1.04	515,840
September 18, 2025	1.07	1.04	1.04	1.07	1.01	696,200
September 17, 2025	1.05	1.05	1.05	1.06	1	605,500
September 16, 2025	1.11	1.04	1.04	1.11	1.02	1.13M
September 15, 2025	1.02	1.09	1.09	1.1	1.02	1.13M
September 12, 2025	0.99	1.01	1.01	1.03	0.99	821,800
September 11, 2025	0.98	1	1	1	0.98	337,348
September 10, 2025	0.98	0.99	0.99	1.02	0.97	512,600
September 09, 2025	0.99	0.98	0.98	1	0.97	887,735
September 08, 2025	1.03	0.99	0.99	1.03	0.95	748,921
September 05, 2025	0.96	1	1	1	0.95	1.3M
September 04, 2025	0.97	0.95	0.95	0.97	0.93	941,902
September 03, 2025	0.95	0.97	0.97	0.98	0.94	1.73M
September 02, 2025	0.85	0.92	0.92	0.96	0.84	1.96M
August 29, 2025	0.83	0.83	0.83	0.85	0.82	774,810
August 28, 2025	0.85	0.82	0.82	0.85	0.81	442,622
August 27, 2025	0.84	0.84	0.84	0.84	0.81	506,200
August 26, 2025	0.83	0.83	0.83	0.84	0.82	457,100
August 25, 2025	0.75	0.82	0.82	0.82	0.75	1.64M
August 22, 2025	0.74	0.75	0.75	0.75	0.73	154,500
August 21, 2025	0.74	0.74	0.74	0.74	0.73	78,209
August 20, 2025	0.72	0.73	0.73	0.74	0.71	366,606
August 19, 2025	0.74	0.71	0.71	0.75	0.7	754,400
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

Troilus Gold Corp. (TLG.TO) TSX