Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Troy Minerals Inc (TROY)
Troy Minerals Inc (TROY) Historical

TROY Troy Minerals Inc

0.275

0.035 (14.58%)

May 31 2024 - Closed

Delayed by 15 minutes

TROY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.275	0.035	14.58%	0.235	0.275	0.235	210,026
May 30 2024	0.24	-0.01	-4.00%	0.24	0.255	0.225	187,000
May 29 2024	0.25	0.00	0.00%	0.24	0.25	0.24	173,380
May 28 2024	0.25	0.005	2.04%	0.24	0.25	0.235	26,500
May 27 2024	0.245	0.00	0.00%	0.25	0.25	0.24	23,500
May 24 2024	0.245	-0.005	-2.00%	0.25	0.25	0.245	3,500
May 23 2024	0.25	0.01	4.17%	0.25	0.25	0.22	55,800
May 22 2024	0.24	0.00	0.00%	0.25	0.25	0.24	12,947
May 21 2024	0.24	-0.01	-4.00%	0.25	0.25	0.24	111,000
May 17 2024	0.25	0.00	0.00%	0.24	0.25	0.235	25,593
May 16 2024	0.25	0.01	4.17%	0.25	0.25	0.245	148,500
May 15 2024	0.24	0.005	2.13%	0.23	0.25	0.22	46,500
May 14 2024	0.235	0.025	11.90%	0.23	0.235	0.22	35,500
May 13 2024	0.21	-0.04	-16.00%	0.24	0.25	0.21	284,348
May 10 2024	0.25	0.00	0.00%	0.245	0.25	0.245	5,699
May 09 2024	0.25	-0.025	-9.09%	0.275	0.275	0.225	221,800
May 08 2024	0.275	0.02	7.84%	0.27	0.28	0.245	39,520
May 07 2024	0.255	-0.025	-8.93%	0.28	0.285	0.25	126,274
May 06 2024	0.28	0.01	3.70%	0.28	0.31	0.27	85,000
May 03 2024	0.27	-0.01	-3.57%	0.27	0.28	0.255	44,320
May 02 2024	0.28	-0.005	-1.75%	0.295	0.295	0.28	10,300
May 01 2024	0.285	-0.025	-8.06%	0.28	0.30	0.28	101,190
Apr 30 2024	0.31	0.075	31.91%	0.235	0.315	0.235	227,899
Apr 29 2024	0.235	0.005	2.17%	0.225	0.25	0.22	63,500
Apr 26 2024	0.23	0.005	2.22%	0.23	0.23	0.22	20,859
Apr 25 2024	0.225	-0.005	-2.17%	0.22	0.25	0.21	56,250
Apr 24 2024	0.23	0.00	0.00%	0.24	0.24	0.23	4,982
Apr 23 2024	0.23	-0.02	-8.00%	0.25	0.25	0.23	14,500
Apr 22 2024	0.25	0.02	8.70%	0.24	0.28	0.24	56,550
Apr 19 2024	0.23	-0.015	-6.12%	0.24	0.24	0.23	14,250
Apr 18 2024	0.245	0.00	0.00%	0.255	0.255	0.215	184,970
Apr 17 2024	0.245	-0.045	-15.52%	0.305	0.31	0.225	330,978
Apr 16 2024	0.29	-0.035	-10.77%	0.33	0.335	0.29	135,750
Apr 15 2024	0.325	-0.025	-7.14%	0.34	0.36	0.325	153,000
Apr 12 2024	0.35	0.00	0.00%	0.36	0.37	0.345	148,511
Apr 11 2024	0.35	-0.01	-2.78%	0.365	0.37	0.345	119,969
Apr 10 2024	0.36	0.015	4.35%	0.355	0.36	0.35	31,300
Apr 09 2024	0.345	0.00	0.00%	0.355	0.355	0.34	66,942
Apr 08 2024	0.345	0.01	2.99%	0.35	0.375	0.335	158,150
Apr 05 2024	0.335	-0.025	-6.94%	0.36	0.365	0.335	90,537
Apr 04 2024	0.36	0.005	1.41%	0.355	0.36	0.35	39,000
Apr 03 2024	0.355	0.005	1.43%	0.35	0.355	0.345	98,049
Apr 02 2024	0.35	-0.02	-5.41%	0.37	0.37	0.35	93,611
Apr 01 2024	0.37	0.00	0.00%	0.365	0.37	0.36	32,073
Mar 28 2024	0.37	0.00	0.00%	0.38	0.38	0.36	160,350
Mar 27 2024	0.37	-0.03	-7.50%	0.39	0.39	0.37	62,734
Mar 26 2024	0.40	-0.005	-1.23%	0.41	0.41	0.38	129,550
Mar 25 2024	0.405	-0.005	-1.22%	0.41	0.425	0.405	133,302
Mar 22 2024	0.41	0.015	3.80%	0.39	0.41	0.39	162,420
Mar 21 2024	0.395	0.00	0.00%	0.395	0.42	0.385	143,000
Mar 20 2024	0.395	0.015	3.95%	0.395	0.40	0.39	50,271
Mar 19 2024	0.38	-0.01	-2.56%	0.39	0.40	0.37	114,100
Mar 18 2024	0.39	0.015	4.00%	0.385	0.39	0.36	140,428
Mar 15 2024	0.375	0.005	1.35%	0.36	0.39	0.36	37,237
Mar 14 2024	0.37	0.02	5.71%	0.37	0.37	0.355	102,850
Mar 13 2024	0.35	-0.015	-4.11%	0.365	0.37	0.35	54,600
Mar 12 2024	0.365	0.01	2.82%	0.355	0.365	0.345	79,426
Mar 11 2024	0.355	-0.01	-2.74%	0.38	0.38	0.355	78,125
Mar 08 2024	0.365	-0.025	-6.41%	0.39	0.39	0.36	151,860
Mar 07 2024	0.39	0.02	5.41%	0.385	0.39	0.375	83,250
Mar 06 2024	0.37	0.01	2.78%	0.36	0.38	0.36	77,930
Mar 05 2024	0.36	-0.02	-5.26%	0.38	0.39	0.355	117,780
Mar 04 2024	0.38	-0.03	-7.32%	0.415	0.415	0.35	167,446

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions