Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Troilus Gold Corp. (CHXMF)

0.4300
+0.0406
+(10.43%)
At close: May 2 at 3:18:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.41000.43000.41000.43000.430070,000
May 1, 20250.39000.40000.37600.40000.4000100,900
Apr 30, 20250.40500.41000.39200.40700.407077,500
Apr 29, 20250.41000.41000.39300.39300.393020,300
Apr 28, 20250.39400.40600.39000.39600.39607,500
Apr 25, 20250.39400.41300.39000.40000.400025,300
Apr 24, 20250.40000.41500.40000.41500.4150162,100
Apr 23, 20250.37900.40200.37300.38900.389022,800
Apr 22, 20250.40000.40000.38300.39100.391082,600
Apr 21, 20250.38100.41100.38100.39800.398097,400
Apr 17, 20250.39900.39900.36200.37700.3770179,900
Apr 16, 20250.37000.38900.37000.38400.3840102,300
Apr 15, 20250.35100.35800.35000.35800.35804,300
Apr 14, 20250.36100.36400.35100.35500.355086,900
Apr 11, 20250.35700.37500.35200.35600.3560183,000
Apr 10, 20250.32300.33200.32300.32500.325014,600
Apr 9, 20250.29500.32200.29500.32200.3220103,100
Apr 8, 20250.30000.30000.29000.29000.290015,000
Apr 7, 20250.28700.29100.28500.28500.285014,600
Apr 4, 20250.29500.29500.28100.28900.2890227,900
Apr 3, 20250.29600.30900.29600.30400.3040161,500
Apr 2, 20250.31700.31700.30100.30100.3010134,000
Apr 1, 20250.31800.33300.31700.31700.317055,600
Mar 31, 20250.32200.34700.31700.32200.3220792,200
Mar 28, 20250.29500.30800.29500.30300.3030160,500
Mar 27, 20250.30000.30300.29500.30300.303074,400
Mar 26, 20250.29000.30100.29000.30100.3010150,300
Mar 25, 20250.29300.30100.28800.29100.291017,800
Mar 24, 20250.30000.30000.28300.28300.283099,400
Mar 21, 20250.30600.30600.28600.28800.288064,500
Mar 20, 20250.30800.30800.30000.30000.300039,400
Mar 19, 20250.32000.32000.31400.32000.320090,300
Mar 18, 20250.32000.32500.30500.30800.3080182,000
Mar 17, 20250.28300.33800.28300.33000.3300154,000
Mar 14, 20250.26500.27000.26200.27000.270023,900
Mar 13, 20250.27000.27000.26300.26300.263043,000
Mar 12, 20250.25500.26700.25500.26700.267022,500
Mar 11, 20250.23200.23800.23200.23800.238022,500
Mar 10, 20250.22300.22900.21600.21600.2160129,600
Mar 7, 20250.24200.24200.22700.24000.240059,000
Mar 6, 20250.24200.25000.24200.25000.250048,600
Mar 5, 20250.23100.24200.23100.24200.24204,500
Mar 4, 20250.22400.22400.22400.22400.224026,000
Mar 3, 20250.22400.22400.22400.22400.224010,000
Feb 28, 20250.24000.24000.22800.23000.230013,000
Feb 27, 20250.23400.23400.23200.23200.2320116,000
Feb 26, 20250.22600.23400.22600.23200.23206,600
Feb 25, 20250.23100.23100.23000.23000.230040,000
Feb 24, 20250.23500.24500.23500.24300.243079,000
Feb 21, 20250.25600.26400.23700.23700.237060,200
Feb 20, 20250.23500.23500.23500.23500.2350-
Feb 19, 20250.24400.24400.23500.23500.23508,000
Feb 18, 20250.25400.25500.25400.25500.255026,100
Feb 14, 20250.26300.26300.24600.24600.246054,700
Feb 13, 20250.26700.26700.26000.26300.26306,200
Feb 12, 20250.26000.26700.25500.26500.265060,900
Feb 11, 20250.27600.27600.27600.27600.2760500
Feb 10, 20250.29000.29000.27600.28000.280023,600
Feb 7, 20250.28000.28700.27600.28500.285032,600
Feb 6, 20250.28100.28100.27800.28000.280024,200
Feb 5, 20250.27500.28000.27500.28000.280027,100
Feb 4, 20250.26100.27500.26100.27500.2750127,000
Feb 3, 20250.25300.25700.24700.25000.2500105,100
Jan 31, 20250.25300.25700.25000.25300.253037,600
Jan 30, 20250.24400.25500.24400.25500.255034,600
Jan 29, 20250.24000.24000.23500.23500.235054,000
Jan 28, 20250.23700.24500.23600.24100.241084,600
Jan 27, 20250.25000.25000.23300.23400.234010,000
Jan 24, 20250.24400.25500.24400.25000.250029,200
Jan 23, 20250.23000.23700.23000.23600.2360140,100
Jan 22, 20250.23300.24100.22000.24100.241076,500
Jan 21, 20250.22200.22700.21900.22700.227077,600
Jan 17, 20250.20900.21700.20900.21400.214027,300
Jan 16, 20250.21000.21700.20700.21600.216082,100
Jan 15, 20250.20100.20100.20100.20100.2010-
Jan 14, 20250.20100.20100.20100.20100.201010,000
Jan 13, 20250.19800.20000.19800.20000.20005,500
Jan 10, 20250.20200.21000.20200.21000.2100259,500
Jan 8, 20250.20600.20600.20000.20300.203043,000
Jan 7, 20250.21300.21300.20800.20800.208030,000
Jan 6, 20250.21200.22000.21000.21000.210023,700
Jan 3, 20250.20600.20600.20600.20600.20604,200
Jan 2, 20250.21200.21500.21200.21500.215029,600
Dec 31, 20240.17900.20300.17900.20300.203018,000
Dec 30, 20240.20000.20000.19500.19600.196037,000
Dec 27, 20240.22200.22200.20400.20400.204020,900
Dec 26, 20240.21000.21000.21000.21000.2100-
Dec 24, 20240.21000.21000.21000.21000.21004,500
Dec 23, 20240.21000.21000.20900.20900.209086,100
Dec 20, 20240.21600.21600.20200.20400.204024,900
Dec 19, 20240.20900.21000.20400.20400.204025,500
Dec 18, 20240.21600.21600.20300.20300.203029,600
Dec 17, 20240.20700.20700.20700.20700.20705,500
Dec 16, 20240.22200.22200.21500.22000.220021,600
Dec 13, 20240.23700.23700.21900.21900.219087,800
Dec 12, 20240.24400.24400.24400.24400.2440200
Dec 11, 20240.24400.24400.24400.24400.244027,800
Dec 10, 20240.24400.24400.24400.24400.2440100
Dec 9, 20240.25600.25600.24600.24600.246075,600
Dec 6, 20240.23000.23000.23000.23000.23005,500
Dec 5, 20240.25900.25900.24300.24300.24307,900
Dec 4, 20240.24500.24500.24200.24300.24308,100
Dec 3, 20240.23100.23500.23100.23500.235013,600
Dec 2, 20240.22700.22700.22700.22700.227027,500
Nov 29, 20240.23100.23100.23100.23100.23102,500
Nov 27, 20240.22800.22800.22800.22800.2280300
Nov 26, 20240.23900.23900.23900.23900.23902,500
Nov 25, 20240.23700.23700.23700.23700.2370-
Nov 22, 20240.24000.24300.23000.23700.2370120,900
Nov 21, 20240.18700.23100.18500.23100.231063,700
Nov 20, 20240.19200.19400.18800.18800.188033,000
Nov 19, 20240.20100.20100.20100.20100.2010500
Nov 18, 20240.20300.20300.19900.19900.199064,000
Nov 15, 20240.20500.20500.19700.19700.197045,700
Nov 14, 20240.19600.19800.18900.19600.196063,500
Nov 13, 20240.21000.21000.20000.20500.205032,100
Nov 12, 20240.18700.18700.18300.18300.18302,000
Nov 11, 20240.20400.20400.18100.19300.193036,000
Nov 8, 20240.20400.20600.20400.20400.20403,700
Nov 7, 20240.20700.20800.20600.20800.208017,500
Nov 6, 20240.19600.20400.18500.20200.202029,200
Nov 5, 20240.20500.20500.19700.19700.197063,500
Nov 4, 20240.21300.21300.19900.19900.199087,100
Nov 1, 20240.21700.21700.21700.21700.2170-
Oct 31, 20240.21600.21700.21400.21700.217018,300
Oct 30, 20240.23200.23200.23200.23200.23205,000
Oct 29, 20240.23900.23900.23500.23500.235016,500
Oct 28, 20240.24000.24000.23700.23700.237019,500
Oct 25, 20240.23900.23900.23900.23900.2390500
Oct 24, 20240.24900.24900.24100.24500.245010,000
Oct 23, 20240.24600.24600.24600.24600.24601,000
Oct 22, 20240.23200.24000.22700.22700.227023,500
Oct 21, 20240.25500.25500.25200.25200.252038,000
Oct 18, 20240.23200.25400.23100.23500.235059,400
Oct 17, 20240.22500.22500.22500.22500.22504,500
Oct 16, 20240.22600.22600.22300.22600.226018,300
Oct 15, 20240.23000.23200.22200.22200.222040,200
Oct 14, 20240.23700.23700.23700.23700.23701,100
Oct 11, 20240.23400.23400.23300.23300.23306,000
Oct 10, 20240.23300.23300.23300.23300.23303,000
Oct 9, 20240.23100.23100.23100.23100.2310-
Oct 8, 20240.23100.23100.23100.23100.2310600
Oct 7, 20240.22900.23100.22800.23100.23103,200
Oct 4, 20240.23400.23400.22900.22900.229037,400
Oct 3, 20240.23700.23700.23700.23700.23702,500
Oct 2, 20240.24200.24200.23500.23500.235010,100
Oct 1, 20240.24000.24100.24000.24000.240078,500
Sep 30, 20240.24300.24300.24300.24300.2430300
Sep 27, 20240.25200.25200.25000.25000.25003,000
Sep 26, 20240.24900.25100.24400.24400.2440102,000
Sep 25, 20240.25000.25000.25000.25000.25003,700
Sep 24, 20240.26400.26400.23600.25000.2500157,900
Sep 23, 20240.28600.32100.25200.28800.28805,100
Sep 20, 20240.27900.29000.27200.27200.272032,000
Sep 19, 20240.27800.29000.27800.27900.2790220,000
Sep 18, 20240.28200.28200.28200.28200.28201,000
Sep 17, 20240.29900.29900.29100.29500.295016,500
Sep 16, 20240.30200.30200.29500.29500.295027,500
Sep 13, 20240.30000.30200.29700.30000.300034,500
Sep 12, 20240.29000.29000.29000.29000.29003,000
Sep 11, 20240.28100.28100.28000.28000.280055,000
Sep 10, 20240.27500.27500.27500.27500.27506,500
Sep 9, 20240.26200.26200.26200.26200.26201,000
Sep 6, 20240.27300.27300.27300.27300.27308,000
Sep 5, 20240.26500.26500.26500.26500.2650500
Sep 4, 20240.26800.26800.26000.26000.26007,000
Sep 3, 20240.27500.27500.25500.25500.255013,000
Aug 30, 20240.28100.28100.26900.26900.26909,800
Aug 29, 20240.31300.31300.28000.28500.285015,100
Aug 28, 20240.27500.29000.27500.29000.29003,600
Aug 27, 20240.30400.30400.30400.30400.3040-
Aug 26, 20240.30000.30400.29800.30400.304025,900
Aug 23, 20240.28600.29500.28600.29500.295065,100
Aug 22, 20240.31000.31000.31000.31000.31002,400
Aug 21, 20240.30500.31000.30000.31000.31004,900
Aug 20, 20240.31600.31600.29900.29900.299053,100
Aug 19, 20240.30900.31600.30900.31600.316020,900
Aug 16, 20240.30500.31000.30500.31000.31001,100
Aug 15, 20240.31000.31000.30000.30000.300030,800
Aug 14, 20240.29000.29000.29000.29000.290018,600
Aug 13, 20240.28100.28100.28100.28100.2810-
Aug 12, 20240.26200.28100.26200.28100.281022,000
Aug 9, 20240.26200.27000.26100.26100.26102,800
Aug 8, 20240.25700.26300.25700.26300.263027,100
Aug 7, 20240.26000.26000.26000.26000.26001,000
Aug 6, 20240.26200.26200.26200.26200.26204,300
Aug 5, 20240.27000.27000.27000.27000.27001,000
Aug 2, 20240.27000.28000.27000.27900.279020,200
Aug 1, 20240.28000.28000.28000.28000.2800-
Jul 31, 20240.27600.28200.27600.28000.280013,200
Jul 30, 20240.28200.28200.27400.27400.274018,700
Jul 29, 20240.28300.28600.28300.28600.286012,800
Jul 26, 20240.28500.28500.28500.28500.28501,500
Jul 25, 20240.28000.28700.28000.28500.285015,000
Jul 24, 20240.29300.30000.29100.29100.291012,600
Jul 23, 20240.31700.31700.27400.29500.295066,700
Jul 22, 20240.28000.28200.27800.27800.278011,800
Jul 19, 20240.28500.28500.28500.28500.28502,700
Jul 18, 20240.28300.28300.28300.28300.2830-
Jul 17, 20240.29100.30000.28300.28300.28308,400
Jul 16, 20240.30000.30900.29200.29200.292037,300
Jul 15, 20240.27000.27000.27000.27000.2700-
Jul 12, 20240.27000.27000.27000.27000.27001,100
Jul 11, 20240.26000.28000.26000.27600.276046,800
Jul 10, 20240.25800.25800.25800.25800.25809,500
Jul 9, 20240.26500.26500.26500.26500.26501,200
Jul 8, 20240.26500.26500.26500.26500.2650300
Jul 5, 20240.26500.26500.26500.26500.26504,600
Jul 3, 20240.26300.26300.26300.26300.2630121,000
Jul 2, 20240.26100.26100.26100.26100.2610-
Jul 1, 20240.26100.26100.26100.26100.2610-
Jun 28, 20240.26100.26100.26100.26100.2610-
Jun 27, 20240.26100.26100.26100.26100.26101,500
Jun 26, 20240.27000.27000.27000.27000.270012,000
Jun 25, 20240.26900.26900.26900.26900.26905,000
Jun 24, 20240.27000.27500.27000.27400.274035,500
Jun 21, 20240.27800.29400.27400.27400.274020,300
Jun 20, 20240.27600.27800.27600.27800.278031,500
Jun 18, 20240.27200.27400.27200.27400.274040,400
Jun 17, 20240.27200.27200.27100.27200.2720200,300
Jun 14, 20240.27500.27500.27500.27500.275032,600
Jun 13, 20240.27500.27500.27500.27500.27509,000
Jun 12, 20240.28100.29700.28100.29700.297022,500
Jun 11, 20240.27500.27500.27500.27500.27501,000
Jun 10, 20240.27700.27700.27700.27700.2770-
Jun 7, 20240.27500.27900.27500.27700.277016,200
Jun 6, 20240.29200.29200.28600.28600.286071,400
Jun 5, 20240.29000.29500.28700.29300.293094,100
Jun 4, 20240.29500.29500.29500.29500.29501,000
Jun 3, 20240.29400.30000.29400.29500.295022,200
May 31, 20240.29500.29700.27200.29300.293012,700
May 30, 20240.28800.29200.28800.29200.29209,600
May 29, 20240.27600.28100.27400.28100.281050,000
May 28, 20240.29400.29400.28000.28200.282017,200
May 24, 20240.29000.29900.28800.29900.299037,200
May 23, 20240.28500.29000.28300.28500.285092,700
May 22, 20240.29600.29700.29100.29100.291053,500
May 21, 20240.30200.30400.29500.29700.297056,200
May 20, 20240.32500.32500.29000.30000.3000230,600
May 17, 20240.31000.31000.30500.30500.305024,700
May 16, 20240.30700.32500.30000.32000.3200155,900
May 15, 20240.35000.35200.29500.30800.3080519,600
May 14, 20240.40700.42100.36900.39300.39301,045,700
May 13, 20240.47900.48000.47800.48000.48005,900
May 10, 20240.49000.50000.47900.49800.498026,000
May 9, 20240.48000.48700.48000.48500.485041,700
May 8, 20240.49500.49500.49100.49300.493019,500
May 7, 20240.48900.49500.48900.49300.49304,100
May 6, 20240.49000.49100.49000.49100.491021,500
May 3, 20240.48000.48500.47500.48500.4850100,000

Related Tickers

PPZRF Seasif Exploration Inc.
0.0120
0.00%
 
CHKMF Altair Minerals Limited
0.0110
0.00%
 
SPNRF Sparton Resources Inc.
0.0100
-44.44%
 
ZUUZF Zeus North America Mining Corp.
0.1400
0.00%
 
ATOXF Quantum Critical Metals Corp.
0.0756
0.00%
 
MRRDF Meridian Mining UK Societas
0.5200
+4.42%
 
TOC.CN Tocvan Ventures Corp.
0.7100
0.00%
 
MDNGF Midnight Sun Mining Corp.
0.4000
+2.56%
 
GDTRF Gladiator Metals Corp.
0.4385
0.00%
 
AGXPF Silver X Mining Corp.
0.1049
-0.10%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.