Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Canadian Sec - Delayed Quote CAD

Troy Minerals Inc. (TROY.CN)

Compare
0.1200
-0.0050
(-4.00%)
At close: March 6 at 3:38:37 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20250.12500.13000.11500.12000.1200253,000
Mar 5, 20250.12500.13000.12000.12500.1250140,175
Mar 4, 20250.13000.13500.12000.12000.120099,010
Mar 3, 20250.12500.14000.12000.13500.1350208,050
Feb 28, 20250.14000.16000.12500.12500.1250785,646
Feb 27, 20250.13000.14000.13000.14000.1400297,960
Feb 26, 20250.13500.13500.12500.12500.125092,145
Feb 25, 20250.13500.13500.12500.13500.135080,000
Feb 24, 20250.13000.13500.12500.13500.135062,900
Feb 21, 20250.14000.14000.12500.12500.125070,341
Feb 20, 20250.16000.16000.13500.13500.1350119,325
Feb 19, 20250.15000.16000.14500.15000.150083,101
Feb 18, 20250.15000.15000.14500.14500.145042,500
Feb 14, 20250.15500.15500.13500.13500.135052,600
Feb 13, 20250.15000.15500.15000.15500.155033,500
Feb 12, 20250.13500.16000.13500.15000.1500143,507
Feb 11, 20250.15500.15500.14000.15500.155085,980
Feb 10, 20250.15000.15500.15000.15500.1550197,500
Feb 7, 20250.15500.16000.14500.14500.1450145,499
Feb 6, 20250.15000.15000.14500.14500.145085,263
Feb 5, 20250.15000.17000.14500.15000.1500150,200
Feb 4, 20250.14000.16000.14000.16000.160077,250
Feb 3, 20250.14000.14000.13000.14000.140047,000
Jan 31, 20250.14500.14500.14000.14000.140010,500
Jan 30, 20250.14500.14500.14500.14500.145069,651
Jan 29, 20250.12500.17000.12500.15500.1550595,000
Jan 28, 20250.13500.13500.12500.12500.1250375,500
Jan 27, 20250.13000.13500.13000.13500.135097,599
Jan 24, 20250.13000.13500.12500.13500.135073,851
Jan 23, 20250.12000.13500.12000.13500.1350147,600
Jan 22, 20250.13000.13500.11000.12000.1200345,133
Jan 21, 20250.15500.15500.12000.13000.1300462,702
Jan 20, 20250.17000.19000.16000.16000.1600155,462
Jan 17, 20250.16500.17000.14000.15500.1550131,501
Jan 16, 20250.17500.17500.16500.16500.16505,200
Jan 15, 20250.18000.19000.17000.18500.185057,611
Jan 14, 20250.18000.18000.18000.18000.18006,000
Jan 13, 20250.18000.19000.16500.19000.190058,000
Jan 10, 20250.17000.17000.17000.17000.170056,500
Jan 9, 20250.17500.17500.17500.17500.17501,647
Jan 8, 20250.17500.18000.17500.18000.180018,746
Jan 7, 20250.17500.18500.17500.18500.185025,000
Jan 6, 20250.18000.18500.17500.18500.185038,000
Jan 3, 20250.17500.19000.17500.19000.190036,500
Jan 2, 20250.16500.17000.16000.17000.170025,478
Dec 31, 20240.16000.16000.16000.16000.160025,998
Dec 30, 20240.17000.17000.16000.16000.160052,253
Dec 27, 20240.18500.18500.17500.17500.175050,500
Dec 24, 20240.17000.18000.17000.18000.180020,000
Dec 23, 20240.16500.17500.16500.17000.170068,500
Dec 20, 20240.17000.17000.14500.16500.1650249,219
Dec 19, 20240.18000.18000.17500.17500.175093,500
Dec 18, 20240.18000.20000.17000.20000.2000241,100
Dec 17, 20240.18500.19500.18000.18000.180078,500
Dec 16, 20240.19000.20000.18000.18500.185073,025
Dec 13, 20240.19500.19500.18500.18500.1850169,001
Dec 12, 20240.19000.21500.19000.19500.1950250,780
Dec 11, 20240.20500.21000.18500.18500.1850254,020
Dec 10, 20240.18500.22000.18500.21000.2100164,800
Dec 9, 20240.19000.19000.18000.19000.1900274,532
Dec 6, 20240.21000.21000.19000.19000.1900236,406
Dec 5, 20240.22000.22000.20000.21500.2150102,500
Dec 4, 20240.22500.22500.22000.22000.2200128,500
Dec 3, 20240.22000.22000.21500.21500.215056,800
Dec 2, 20240.23500.23500.21500.21500.2150112,077
Nov 29, 20240.24000.26000.23000.23000.2300384,500
Nov 28, 20240.24000.24000.24000.24000.240017,000
Nov 27, 20240.24500.24500.24000.24500.245083,200
Nov 26, 20240.21000.25000.21000.25000.2500421,000
Nov 25, 20240.22000.22000.19000.21000.2100414,874
Nov 22, 20240.22500.22500.17000.22000.2200468,193
Nov 21, 20240.25500.25500.23000.23000.2300116,400
Nov 20, 20240.25000.26000.23500.26000.2600202,000
Nov 19, 20240.30000.30000.23500.25000.2500295,706
Nov 18, 20240.34000.34000.29500.30000.3000790,353
Nov 15, 20240.34500.34500.32500.34000.3400421,041
Nov 14, 20240.35000.35000.34000.34500.3450315,800
Nov 13, 20240.35500.36000.33500.35000.3500484,602
Nov 12, 20240.37000.38500.34500.36500.36501,381,676
Nov 11, 20240.35500.36000.33500.34500.3450295,721
Nov 8, 20240.35500.36000.34500.36000.3600214,750
Nov 7, 20240.36000.37500.33500.35500.35501,106,626
Nov 6, 20240.34500.35000.34000.35000.3500237,000
Nov 5, 20240.35000.36000.32500.34500.3450633,316
Nov 4, 20240.34000.35000.33000.35000.3500207,500
Nov 1, 20240.34000.34000.31500.34000.340055,000
Oct 31, 20240.34000.34500.31000.34500.3450131,520
Oct 30, 20240.34000.34500.30000.34500.3450263,120
Oct 29, 20240.37000.37000.32000.34000.3400209,400
Oct 28, 20240.38000.38000.37000.37500.3750226,270
Oct 25, 20240.39000.39500.37000.38000.3800262,937
Oct 24, 20240.38000.41000.37500.41000.41001,062,055
Oct 23, 20240.35500.37500.33000.37500.3750630,500
Oct 22, 20240.30500.34500.30000.34500.3450172,258
Oct 21, 20240.30000.31000.29500.30500.305072,214
Oct 18, 20240.25000.31000.25000.30000.3000125,000
Oct 17, 20240.28000.28000.24500.25500.255079,140
Oct 16, 20240.26500.29000.26500.28500.285066,500
Oct 15, 20240.24500.27500.24000.26000.2600230,480
Oct 11, 20240.24500.24500.24500.24500.245039,500
Oct 10, 20240.24500.25000.24500.24500.2450274,500
Oct 9, 20240.25000.25000.24000.24000.240035,650
Oct 8, 20240.24500.25000.23000.25000.250054,177
Oct 7, 20240.21000.25000.21000.23500.2350167,788
Oct 4, 20240.21000.21500.20000.20500.205066,470
Oct 3, 20240.22000.22500.21000.21000.210050,000
Oct 2, 20240.19500.24000.19500.22000.2200267,818
Oct 1, 20240.18000.20000.18000.19000.190097,000
Sep 30, 20240.16500.18000.16500.17000.1700121,000
Sep 27, 20240.15000.17000.15000.17000.1700104,620
Sep 26, 20240.14500.15500.14500.15000.150033,700
Sep 25, 20240.15000.15000.14500.14500.145032,224
Sep 24, 20240.15000.16000.15000.16000.160014,600
Sep 23, 20240.15000.15500.15000.15000.150037,015
Sep 20, 20240.16000.16000.15000.15000.15008,000
Sep 19, 20240.16000.16000.16000.16000.1600-
Sep 18, 20240.16500.16500.16000.16000.1600107,500
Sep 17, 20240.16500.16500.16000.16000.16009,000
Sep 16, 20240.17000.17000.17000.17000.17005,000
Sep 13, 20240.17000.17000.16500.17000.170026,000
Sep 12, 20240.17000.17500.17000.17500.175033,500
Sep 11, 20240.17000.17500.16000.16500.165034,751
Sep 10, 20240.17000.17000.17000.17000.17008,000
Sep 9, 20240.16500.17000.16000.16000.160017,450
Sep 6, 20240.16500.17000.15000.17000.170052,650
Sep 5, 20240.16000.17000.16000.17000.170073,500
Sep 4, 20240.15000.16000.15000.16000.160052,828
Sep 3, 20240.13500.15500.13500.15000.1500111,950
Aug 30, 20240.13500.13500.12500.12500.125070,000
Aug 29, 20240.14000.14000.14000.14000.14009,000
Aug 28, 20240.14500.14500.13500.13500.135088,000
Aug 27, 20240.15000.15000.13000.13000.130082,500
Aug 26, 20240.16500.17000.15500.15500.155055,186
Aug 23, 20240.17000.17000.16000.16000.160033,198
Aug 22, 20240.17000.18000.16500.17000.1700229,900
Aug 21, 20240.19000.19000.16500.16500.1650131,199
Aug 20, 20240.20000.20000.19500.19500.19505,600
Aug 19, 20240.19000.21000.18500.20000.200052,576
Aug 16, 20240.17500.20000.17500.20000.200054,100
Aug 15, 20240.18500.18500.17500.17500.175041,124
Aug 14, 20240.19000.19000.18500.18500.185053,000
Aug 13, 20240.19000.19000.19000.19000.19001,000
Aug 12, 20240.20000.20000.18500.18500.185032,100
Aug 9, 20240.20500.20500.20500.20500.2050-
Aug 8, 20240.19000.20500.19000.20500.205019,013
Aug 7, 20240.18500.18500.17000.18000.180029,322
Aug 6, 20240.20000.20000.17000.18000.1800117,665
Aug 2, 20240.21000.21000.19000.20000.200046,625
Aug 1, 20240.22000.23000.21000.21000.210030,000
Jul 31, 20240.23000.23000.20000.20000.200082,780
Jul 30, 20240.23500.24000.23000.23000.230055,500
Jul 29, 20240.25000.25000.23500.23500.235055,475
Jul 26, 20240.26500.26500.25000.25500.2550109,500
Jul 25, 20240.26500.27000.26000.26000.260011,700
Jul 24, 20240.27500.27500.26000.27000.270015,000
Jul 23, 20240.27000.27000.27000.27000.27003,000
Jul 22, 20240.28000.28000.26500.26500.26508,500
Jul 19, 20240.29000.29000.27500.28000.280011,658
Jul 18, 20240.27500.29000.27000.28000.280046,650
Jul 17, 20240.28000.28000.27000.27000.270065,500
Jul 16, 20240.31000.31000.28000.28000.280076,000
Jul 15, 20240.30000.31000.29500.29500.295063,052
Jul 12, 20240.29000.31000.29000.30000.300056,000
Jul 11, 20240.29000.29500.28500.29500.2950172,217
Jul 10, 20240.28000.29500.28000.29500.295095,541
Jul 9, 20240.28000.29000.26000.28000.2800136,000
Jul 8, 20240.28000.28500.28000.28500.285045,885
Jul 5, 20240.28000.29000.27000.28500.285060,500
Jul 4, 20240.28000.28000.27500.28000.280011,500
Jul 3, 20240.27500.28000.27000.28000.280063,944
Jul 2, 20240.28500.29000.26000.26000.2600213,456
Jun 28, 20240.29500.29500.26500.28500.2850163,254
Jun 27, 20240.30000.30000.27000.27000.2700146,500
Jun 26, 20240.31500.31500.30000.31000.310051,805
Jun 25, 20240.31500.32000.27500.31000.3100236,625
Jun 24, 20240.31000.31000.29000.30000.3000294,748
Jun 21, 20240.36000.36500.30500.32000.3200452,046
Jun 20, 20240.33500.36500.33000.36500.3650548,957
Jun 19, 20240.30000.33500.30000.33500.3350711,860
Jun 18, 20240.27000.32000.26000.29500.2950543,077
Jun 17, 20240.28000.28000.27000.27500.27504,500
Jun 14, 20240.25500.27500.25000.27500.2750140,852
Jun 13, 20240.25000.25500.24500.25500.255041,000
Jun 12, 20240.25500.28000.23500.26000.2600227,336
Jun 11, 20240.22000.23000.20500.22500.2250101,700
Jun 10, 20240.22500.23500.20500.22000.2200190,507
Jun 7, 20240.23000.23000.22000.22500.225069,600
Jun 6, 20240.24500.24500.22000.23000.2300112,500
Jun 5, 20240.23500.23500.22500.23000.23009,500
Jun 4, 20240.23000.23500.22000.22500.2250201,937
Jun 3, 20240.27500.27500.23500.23500.2350102,100
May 31, 20240.23500.27500.23500.27500.2750210,026
May 30, 20240.24000.25500.22500.24000.2400187,000
May 29, 20240.24000.25000.24000.25000.2500173,380
May 28, 20240.24000.25000.23500.25000.250026,500
May 27, 20240.25000.25000.24000.24500.245023,500
May 24, 20240.25000.25000.24500.24500.24503,500
May 23, 20240.25000.25000.22000.25000.250055,800
May 22, 20240.25000.25000.24000.24000.240012,947
May 21, 20240.25000.25000.24000.24000.2400111,000
May 17, 20240.24000.25000.23500.25000.250025,593
May 16, 20240.25000.25000.24500.25000.2500148,500
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 9, 20240.27500.27500.22500.25000.2500221,800
May 8, 20240.27000.28000.24500.27500.275039,520
May 7, 20240.28000.28500.25000.25500.2550126,274
May 6, 20240.28000.31000.27000.28000.280085,000
May 3, 20240.27000.28000.25500.27000.270044,320
May 2, 20240.29500.29500.28000.28000.280010,300
May 1, 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 9, 20240.35500.35500.34000.34500.345066,942
Apr 8, 20240.35000.37500.33500.34500.3450158,150
Apr 5, 20240.36000.36500.33500.33500.335090,537
Apr 4, 20240.35500.36000.35000.36000.360039,000
Apr 3, 20240.35000.35500.34500.35500.355098,049
Apr 2, 20240.37000.37000.35000.35000.350093,611
Apr 1, 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 8, 20240.39000.39000.36000.36500.3650151,860
Mar 7, 20240.38500.39000.37500.39000.390083,250
Mar 6, 20240.36000.38000.36000.37000.370077,930

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.