Canadian Sec - Delayed Quote CAD

Trojan Gold Inc. (TGII.CN)

Compare
0.0100
0.0000
(0.00%)
At close: January 8 at 9:35:36 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 9, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 8, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Jan 7, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Jan 6, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 20,200
Jan 3, 2025 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 2, 2025 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,500
Dec 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 400,000
Dec 9, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 420,000
Dec 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 233,000
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,500
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,015
Nov 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,150
Nov 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 150,000
Oct 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Oct 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Oct 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Oct 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Oct 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Sep 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 24, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 63,500
Sep 23, 2024 0.0350 0.0350 0.0200 0.0200 0.0200 213,000
Sep 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Sep 19, 2024 0.0200 0.0350 0.0150 0.0300 0.0300 331,000
Sep 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Sep 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Sep 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2024 0.0500 0.0500 0.0300 0.0300 0.0300 9,434
Sep 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Sep 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 28, 2024 0.0350 0.0500 0.0350 0.0350 0.0350 420,000
Aug 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jul 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 24, 2024 0.0450 0.0600 0.0450 0.0600 0.0600 598,510
Jun 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Jun 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
Jun 4, 2024 0.0300 0.0600 0.0300 0.0600 0.0600 24,000
Jun 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
May 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 9,000
May 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 30, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 6,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,455
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,100
Jan 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 18, 2024 0.0400 0.0400 0.0250 0.0250 0.0250 40,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jan 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 10,000
Jan 12, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 170,000
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000