Australia markets closed

Troilus Gold Corp. (CHXMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6186+0.0016 (+0.26%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20210.62000.62000.61400.61900.619044,800
16 Sept 20210.61500.62400.61500.61700.617013,700
15 Sept 20210.64000.64000.64000.64000.64001,800
14 Sept 20210.67000.67000.64700.64700.64707,700
13 Sept 20210.65100.65800.64300.65300.653041,800
10 Sept 20210.63400.65900.63400.65000.650011,400
09 Sept 20210.64500.66500.63500.66300.663023,100
08 Sept 20210.67500.67500.64500.64500.645029,900
07 Sept 20210.64300.69200.64300.68000.680015,300
03 Sept 20210.67900.71300.67900.69000.690020,200
02 Sept 20210.65600.65600.63500.63500.63508,600
01 Sept 20210.66300.66800.65000.65000.650015,000
31 Aug 20210.66300.66300.65500.65900.659020,300
30 Aug 20210.67000.67000.66000.66700.667027,500
27 Aug 20210.66000.67100.66000.66000.660014,700
26 Aug 20210.65900.65900.64000.65000.650032,000
25 Aug 20210.65000.65000.65000.65000.650010,100
24 Aug 20210.66800.66800.65000.66000.660018,200
23 Aug 20210.65900.67400.64700.67400.674072,200
20 Aug 20210.65300.65300.64500.64800.648012,900
19 Aug 20210.65800.65900.64800.65300.653030,100
18 Aug 20210.67500.67500.65600.66500.665045,700
17 Aug 20210.67600.67600.65200.67500.675061,600
16 Aug 20210.68000.68000.66700.68000.680031,900
13 Aug 20210.70300.70300.70300.70300.70302,500
12 Aug 20210.69900.69900.69200.69200.69206,000
11 Aug 20210.68300.68300.68300.68300.6830-
10 Aug 20210.68700.68700.68100.68300.683012,100
09 Aug 20210.70600.70600.68300.69000.690030,500
06 Aug 20210.70000.71000.69500.70100.701011,200
05 Aug 20210.73000.73800.73000.73800.73803,400
04 Aug 20210.72000.72100.71800.71800.71808,400
03 Aug 20210.71600.72100.70900.70900.709054,000
02 Aug 20210.70500.70500.70500.70500.7050400
30 July 20210.72700.72700.72700.72700.7270-
29 July 20210.72600.74000.72500.72700.727016,100
28 July 20210.69200.70300.69200.70300.70309,400
27 July 20210.68400.68400.67500.67500.675013,900
26 July 20210.70000.70300.66900.67900.679045,600
23 July 20210.69200.69500.68100.68200.682012,700
22 July 20210.70000.70000.68600.69400.69403,400
21 July 20210.71600.71600.70700.70700.7070900
20 July 20210.69600.70800.69400.70000.700030,100
19 July 20210.68600.70200.67500.69400.694050,300
16 July 20210.72000.74000.70000.70700.7070276,400
15 July 20210.73400.73400.71600.71700.717016,400
14 July 20210.72000.73300.71400.72700.727038,600
13 July 20210.73000.73000.71800.72000.720028,400
12 July 20210.73000.73000.68000.73000.7300140,700
09 July 20210.74200.74200.73000.73800.738017,700
08 July 20210.76000.76200.72700.75100.751036,800
07 July 20210.81600.81600.76500.76500.765011,400
06 July 20210.72600.77200.72000.77100.771088,000
02 July 20210.73600.74000.71600.72800.728055,300
01 July 20210.76000.76000.73500.73500.73501,900
30 June 20210.73000.75500.68400.73400.7340430,600
29 June 20210.73500.75100.72700.73600.736075,900
28 June 20210.78000.78000.77000.77000.770014,300
25 June 20210.78500.78500.78500.78500.785011,700
24 June 20210.77700.78800.77700.77800.778068,700
23 June 20210.78000.79700.78000.78800.788029,900
22 June 20210.77000.78000.77000.78000.780031,100
21 June 20210.79000.79700.78400.78900.789052,600
18 June 20210.81900.81900.77000.79700.79708,400
17 June 20210.80000.81000.77300.79100.7910119,700
16 June 20210.84000.86000.81000.82000.820024,800
15 June 20210.84900.86000.84000.84000.840031,000
14 June 20210.87800.88600.86000.87000.870080,300
11 June 20210.87000.87400.84500.87000.8700267,400
10 June 20210.92000.95000.86000.87200.8720371,500
09 June 20210.97900.97900.95300.96800.968019,400
08 June 20210.97000.97900.96000.96000.960023,000
07 June 20211.02601.02600.97000.97000.970066,100
04 June 20211.00001.00000.97000.97100.9710126,800
03 June 20210.97000.97000.96100.96900.969048,500
02 June 20210.96601.02000.96600.99000.990082,600
01 June 20211.01901.01900.99500.99500.995061,500
28 May 20210.99001.01000.98000.99600.996042,500
27 May 20210.99000.99400.98300.99200.992010,100
26 May 20211.04001.04001.00001.00601.006026,500
25 May 20211.08001.09001.02901.03001.030093,200
24 May 20211.00001.22001.00001.22001.220032,800
21 May 20211.05001.05001.02801.04001.040042,100
20 May 20211.05901.06001.03001.04601.046097,300
19 May 20210.99001.03600.98901.01001.010056,500
18 May 20210.94400.96000.94400.95200.952037,800
17 May 20210.89000.94600.88500.94600.946037,600
14 May 20210.92000.92000.89200.89200.892017,800
13 May 20210.92100.92500.90400.91000.910012,000
12 May 20210.92000.92900.89900.89900.899056,800
11 May 20210.91500.92000.91200.91200.912021,500
10 May 20210.95000.96000.91800.91800.918014,700
07 May 20210.91100.91100.88800.91000.910017,400
06 May 20210.88800.90500.88800.88800.888030,500
05 May 20210.87500.88400.86000.86000.8600107,700
04 May 20210.89100.89100.88200.88200.8820700
03 May 20210.90900.90900.90300.90300.903010,400
30 Apr 20210.86000.87300.84800.87300.873023,100
29 Apr 20210.86000.86000.86000.86000.86008,000
28 Apr 20210.85300.87600.85300.87600.876012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...