Troilus Gold Corp. (CHXMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5190

-0.0723

(-12.23%)

At close: 03:58PM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	0.5350	0.5400	0.5000	0.5190	0.5190	23,700
12 Apr 2024	0.6150	0.6150	0.5690	0.5910	0.5910	26,700
11 Apr 2024	0.5930	0.6010	0.5930	0.6010	0.6010	52,000
10 Apr 2024	0.5410	0.5730	0.5410	0.5650	0.5650	77,800
09 Apr 2024	0.5200	0.5420	0.5180	0.5200	0.5200	74,300
08 Apr 2024	0.5080	0.5120	0.4980	0.5120	0.5120	10,100
05 Apr 2024	0.4900	0.5030	0.4900	0.4970	0.4970	17,300
04 Apr 2024	0.4730	0.4730	0.4730	0.4730	0.4730	2,000
03 Apr 2024	0.4720	0.4790	0.4670	0.4780	0.4780	55,400
02 Apr 2024	0.4280	0.4670	0.4280	0.4650	0.4650	77,600
01 Apr 2024	0.4070	0.4110	0.4060	0.4110	0.4110	4,700
28 Mar 2024	0.3840	0.3890	0.3820	0.3820	0.3820	80,400
27 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	200
26 Mar 2024	0.3900	0.3900	0.3720	0.3720	0.3720	9,600
25 Mar 2024	0.3810	0.3950	0.3810	0.3950	0.3950	25,000
22 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	300
21 Mar 2024	0.3890	0.4100	0.3870	0.4100	0.4100	33,500
20 Mar 2024	0.3730	0.3920	0.3730	0.3920	0.3920	25,500
19 Mar 2024	0.3650	0.3880	0.3650	0.3830	0.3830	46,900
18 Mar 2024	0.4190	0.4190	0.3900	0.3940	0.3940	67,500
15 Mar 2024	0.4200	0.4200	0.4030	0.4030	0.4030	11,300
14 Mar 2024	0.3980	0.3980	0.3980	0.3980	0.3980	800
13 Mar 2024	0.4000	0.4120	0.4000	0.4090	0.4090	18,700
12 Mar 2024	0.4030	0.4030	0.4030	0.4030	0.4030	4,900
11 Mar 2024	0.4210	0.4210	0.3840	0.3900	0.3900	197,100
08 Mar 2024	0.4060	0.4160	0.3930	0.4160	0.4160	55,400
07 Mar 2024	0.4140	0.4240	0.4130	0.4130	0.4130	22,100
06 Mar 2024	0.4090	0.4100	0.4090	0.4090	0.4090	3,000
05 Mar 2024	0.4050	0.4090	0.4050	0.4090	0.4090	16,000
04 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
01 Mar 2024	0.4180	0.4180	0.4100	0.4100	0.4100	9,900
29 Feb 2024	0.3800	0.3980	0.3800	0.3980	0.3980	8,500
28 Feb 2024	0.3980	0.3980	0.3900	0.3900	0.3900	21,100
27 Feb 2024	0.4040	0.4040	0.3920	0.3960	0.3960	5,100
26 Feb 2024	0.4170	0.4170	0.4020	0.4020	0.4020	1,100
23 Feb 2024	0.4350	0.4350	0.4280	0.4330	0.4330	1,700
22 Feb 2024	0.4050	0.4190	0.4050	0.4140	0.4140	12,800
21 Feb 2024	0.4300	0.4300	0.4070	0.4070	0.4070	28,700
20 Feb 2024	0.4270	0.4500	0.4140	0.4300	0.4300	61,000
16 Feb 2024	0.4350	0.4350	0.4230	0.4280	0.4280	16,800
15 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,500
14 Feb 2024	0.4010	0.4260	0.4010	0.4230	0.4230	74,200
13 Feb 2024	0.4000	0.4030	0.3690	0.4000	0.4000	94,800
12 Feb 2024	0.4230	0.4230	0.4230	0.4230	0.4230	3,200
09 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,100
08 Feb 2024	0.4200	0.4200	0.4080	0.4080	0.4080	58,000
07 Feb 2024	0.4050	0.4310	0.4050	0.4200	0.4200	35,600
06 Feb 2024	0.3980	0.4100	0.3910	0.3950	0.3950	28,500
05 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
02 Feb 2024	0.4100	0.4100	0.3900	0.4020	0.4020	63,900
01 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
31 Jan 2024	0.3920	0.3920	0.3820	0.3820	0.3820	3,700
30 Jan 2024	0.3560	0.3920	0.3560	0.3920	0.3920	23,700
29 Jan 2024	0.3700	0.3700	0.3500	0.3620	0.3620	62,900
26 Jan 2024	0.3270	0.3620	0.3270	0.3600	0.3600	47,000
25 Jan 2024	0.3190	0.3250	0.3180	0.3250	0.3250	12,000
24 Jan 2024	0.3130	0.3130	0.3130	0.3130	0.3130	500
23 Jan 2024	0.3170	0.3200	0.3120	0.3120	0.3120	14,300
22 Jan 2024	0.3300	0.3300	0.3120	0.3120	0.3120	4,200
19 Jan 2024	0.3190	0.3280	0.3190	0.3280	0.3280	8,000
18 Jan 2024	0.3140	0.3140	0.3140	0.3140	0.3140	10,000
17 Jan 2024	0.3090	0.3090	0.3090	0.3090	0.3090	300
16 Jan 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
12 Jan 2024	0.3000	0.3070	0.3000	0.3070	0.3070	32,000
11 Jan 2024	0.3030	0.3030	0.3000	0.3000	0.3000	2,200
10 Jan 2024	0.3030	0.3090	0.2980	0.3060	0.3060	45,500
09 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	700
08 Jan 2024	0.3160	0.3200	0.3100	0.3200	0.3200	20,300
05 Jan 2024	0.3380	0.3450	0.3290	0.3300	0.3300	73,400
04 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
03 Jan 2024	0.3480	0.3480	0.3450	0.3450	0.3450	17,500
02 Jan 2024	0.3720	0.3830	0.3680	0.3830	0.3830	140,200
29 Dec 2023	0.3550	0.3740	0.3550	0.3620	0.3620	22,100
28 Dec 2023	0.3730	0.3730	0.3730	0.3730	0.3730	4,500
27 Dec 2023	0.3450	0.3730	0.3450	0.3730	0.3730	55,100
26 Dec 2023	0.3230	0.3500	0.3230	0.3390	0.3390	10,300
22 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	31,000
21 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	6,000
20 Dec 2023	0.3400	0.3460	0.3400	0.3400	0.3400	79,000
19 Dec 2023	0.3300	0.3390	0.3260	0.3350	0.3350	49,300
18 Dec 2023	0.3550	0.3550	0.3260	0.3260	0.3260	11,700
15 Dec 2023	0.3390	0.3410	0.3310	0.3310	0.3310	28,000
14 Dec 2023	0.3170	0.3380	0.3170	0.3380	0.3380	9,500
13 Dec 2023	0.3000	0.3000	0.2910	0.2970	0.2970	36,100
12 Dec 2023	0.2900	0.2950	0.2900	0.2950	0.2950	28,500
11 Dec 2023	0.3100	0.3100	0.2920	0.3010	0.3010	11,800
08 Dec 2023	0.3250	0.3310	0.3150	0.3150	0.3150	38,100
07 Dec 2023	0.3340	0.3390	0.3280	0.3330	0.3330	29,300
06 Dec 2023	0.3330	0.3400	0.3240	0.3320	0.3320	13,000
05 Dec 2023	0.3420	0.3420	0.3240	0.3340	0.3340	88,800
04 Dec 2023	0.3370	0.3450	0.3350	0.3420	0.3420	67,000
01 Dec 2023	0.3060	0.3330	0.3020	0.3320	0.3320	36,300
30 Nov 2023	0.3120	0.3200	0.3100	0.3120	0.3120	18,600
29 Nov 2023	0.2930	0.3440	0.2850	0.3280	0.3280	70,900
28 Nov 2023	0.2920	0.2920	0.2750	0.2860	0.2860	30,900
27 Nov 2023	0.2690	0.2900	0.2690	0.2800	0.2800	42,800
24 Nov 2023	0.2620	0.2620	0.2600	0.2600	0.2600	7,500
22 Nov 2023	0.2720	0.2720	0.2570	0.2600	0.2600	58,600
21 Nov 2023	0.2500	0.2760	0.2500	0.2740	0.2740	44,300
20 Nov 2023	0.2400	0.2450	0.2370	0.2380	0.2380	54,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,869.70-139.70(-1.74%)

ASX 2007,620.10-132.40(-1.71%)

AUD/USD0.6421-0.0024(-0.37%)

OIL85.93+0.52(+0.61%)

GOLD2,402.70+19.70(+0.83%)

Bitcoin AUD97,970.30-3,979.64(-3.90%)

Troilus Gold Corp. (CHXMF)

ALL ORDS
7,869.70
-139.70(-1.74%)

ASX 200
7,620.10
-132.40(-1.71%)

AUD/USD
0.6421
-0.0024(-0.37%)

OIL
85.93
+0.52(+0.61%)

GOLD
2,402.70
+19.70(+0.83%)

Bitcoin AUD
97,970.30
-3,979.64(-3.90%)