TGMR
TROY GOLD & MINERAL CORP
stockOTC
EODSep 30, 2026
0.36USD-28.000%(-0.14)150
TGMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -28.000% | 150 | 0.000% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -58.333% | 11,000 | -28.000% |
| 2026-09-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 3,895 | -70.000% |
| 2026-09-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 200 | -70.000% |
| 2026-09-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +8.000% | 310 | -73.333% |
| 2026-09-17 | 1.9500 | 1.9500 | 1.2500 | 1.2500 | -16.667% | 2,610 | -71.200% |
| 2026-09-16 | 2.0500 | 2.2000 | 1.2000 | 1.5000 | -28.571% | 45,320 | -76.000% |
| 2026-09-15 | 2.9500 | 2.9500 | 1.2000 | 2.1000 | -14.286% | 50,578 | -82.857% |
| 2026-09-14 | 2.0000 | 3.7500 | 1.9900 | 2.4500 | +22.500% | 45,029 | -85.306% |
| 2026-09-11 | 1.2500 | 2.0000 | 1.2500 | 2.0000 | +61.290% | 14,850 | -82.000% |
| 2026-09-10 | 1.0000 | 1.2500 | 1.0000 | 1.2400 | +24.000% | 7,180 | -70.968% |
| 2026-09-09 | 1.1900 | 1.1900 | 1.0000 | 1.0000 | 0.000% | 1,675 | -64.000% |
| 2026-09-08 | 0.7000 | 1.1900 | 0.7000 | 1.0000 | -15.966% | 5,080 | -64.000% |
| 2026-09-04 | 1.0000 | 1.1900 | 0.9000 | 1.1900 | +80.303% | 1,340 | -69.748% |
| 2026-09-03 | 0.3280 | 1.0200 | 0.3280 | 0.6600 | +829.577% | 66,135 | -45.455% |
| 2026-08-19 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.000% | 140 | +407.042% |
| 2026-08-18 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.000% | 140 | +407.042% |
| 2026-06-29 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | -79.420% | 190 | +407.042% |
| 2026-06-03 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | -0.289% | 103 | +4.348% |
| 2026-05-11 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | +387.324% | 7,075 | +4.046% |
| 2026-05-05 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | -29.000% | 300 | +407.042% |
| 2026-04-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +21.951% | 1,650 | +260.000% |
| 2026-04-10 | 0.3480 | 0.3480 | 0.0820 | 0.0820 | +13.889% | 200 | +339.024% |
| 2026-03-31 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -1.370% | 225 | +400.000% |
| 2026-03-19 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | -10.976% | 1,650 | +393.151% |
| 2026-01-29 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | +13.889% | 120 | +339.024% |
| 2026-01-28 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -29.412% | 3,200 | +400.000% |
| 2025-12-29 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | +12.459% | 315 | +252.941% |
| 2025-12-16 | 0.0907 | 0.0907 | 0.0907 | 0.0907 | -59.491% | 300 | +296.913% |
| 2025-12-15 | 0.2239 | 0.2239 | 0.2239 | 0.2239 | +244.462% | 3,200 | +60.786% |
| 2025-11-07 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | -8.062% | 100 | +453.846% |
| 2025-11-03 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | +8.769% | 7,278 | +409.194% |
| 2025-09-29 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.000% | 300 | +453.846% |
| 2025-09-24 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | +3.668% | 300 | +453.846% |
| 2025-08-22 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | -0.476% | 120 | +474.163% |
| 2025-08-21 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | -83.421% | 120 | +471.429% |
| 2025-08-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +52.000% | 1,001 | -5.263% |
| 2025-08-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +5.042% | 1,000 | +44.000% |
| 2025-07-21 | 0.2480 | 0.2480 | 0.2380 | 0.2380 | -17.818% | 3,333 | +51.261% |
| 2025-07-18 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | +398.451% | 1,000 | +24.309% |
| 2025-07-17 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | +0.172% | 259 | +519.621% |
| 2025-07-02 | 0.3680 | 0.3680 | 0.0540 | 0.0580 | +7.407% | 2,816 | +520.690% |
| 2025-06-27 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | +3.647% | 151 | +566.667% |
| 2025-06-13 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.000% | 168 | +590.979% |
| 2025-06-11 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.000% | 465 | +590.979% |
| 2025-06-10 | 0.0552 | 0.0552 | 0.0521 | 0.0521 | +13.015% | 300 | +590.979% |
| 2025-06-02 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | -88.475% | 7,789 | +680.911% |
| 2025-05-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +1042.857% | 500 | -10.000% |
| 2025-05-09 | 0.0351 | 0.1880 | 0.0350 | 0.0350 | -0.285% | 700 | +928.571% |
| 2025-05-08 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | -22.000% | 300 | +925.641% |
| 2025-04-28 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | +2.740% | 19,125 | +700.000% |
| 2025-04-10 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | +46.000% | 105 | +721.918% |
| 2025-03-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 100 | +1100.000% |
| 2025-03-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +92.308% | 175 | +1100.000% |
| 2025-02-18 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | -68.986% | 150 | +2207.692% |
| 2025-01-08 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | +24.814% | 500 | +615.706% |
| 2024-12-30 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 0.000% | 4,227 | +793.300% |
| 2024-12-23 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | -83.750% | 107 | +793.300% |
| 2024-11-20 | 0.1102 | 0.2480 | 0.1020 | 0.2480 | -0.800% | 652 | +45.161% |
| 2024-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -9.091% | 5,286 | +44.000% |
| 2024-09-20 | 0.1000 | 0.2750 | 0.1000 | 0.2750 | +175.000% | 25,070 | +30.909% |
| 2024-08-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +0.402% | 1,000 | +260.000% |
| 2024-07-30 | 0.0422 | 0.0996 | 0.0422 | 0.0996 | -0.400% | 248 | +261.446% |
| 2024-07-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +222.581% | 1,000 | +260.000% |
| 2024-07-16 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | +22.047% | 135 | +1061.290% |
| 2024-07-01 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | +20.952% | 396 | +1317.323% |
| 2024-05-29 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | +5.000% | 5,541 | +1614.286% |
| 2024-05-17 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -84.089% | 1,000 | +1700.000% |
| 2024-05-09 | 0.1257 | 0.1257 | 0.1257 | 0.1257 | +292.813% | 150 | +186.396% |
| 2024-04-29 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.000% | 100 | +1025.000% |
| 2024-04-15 | 0.1160 | 0.1160 | 0.0320 | 0.0320 | -73.770% | 300 | +1025.000% |
| 2024-03-28 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | -8.063% | 1,610 | +195.082% |
| 2024-03-08 | 0.1327 | 0.1327 | 0.1327 | 0.1327 | +8.770% | 150 | +171.289% |
| 2024-03-05 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | -8.063% | 1,810 | +195.082% |
| 2024-02-29 | 0.1327 | 0.1327 | 0.1327 | 0.1327 | -39.379% | 195 | +171.289% |
| 2024-02-23 | 0.2480 | 0.2480 | 0.2189 | 0.2189 | +80.909% | 715 | +64.459% |
| 2024-02-02 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | +4.310% | 1,052 | +197.521% |
| 2024-01-22 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 0.000% | 825 | +210.345% |
| 2023-12-28 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 0.000% | 300 | +210.345% |
| 2023-12-26 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | -22.615% | 2,700 | +210.345% |
| 2023-12-22 | 0.1499 | 0.1499 | 0.1499 | 0.1499 | -25.050% | 12,500 | +140.160% |
| 2023-12-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 300 | +80.000% |
| 2023-12-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +69.348% | 105 | +80.000% |
| 2023-12-13 | 0.1181 | 0.1181 | 0.1181 | 0.1181 | +5.446% | 450 | +204.826% |
| 2023-12-05 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | -34.118% | 150 | +221.429% |
| 2023-11-28 | 0.1700 | 0.1788 | 0.1700 | 0.1700 | -4.922% | 14,400 | +111.765% |
| 2023-11-22 | 0.1737 | 0.1788 | 0.1737 | 0.1788 | +46.557% | 5,000 | +101.342% |
| 2023-11-08 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | +9.910% | 150 | +195.082% |
| 2023-10-23 | 0.1143 | 0.1143 | 0.1110 | 0.1110 | -20.714% | 5,261 | +224.324% |
| 2023-10-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +22.485% | 3,700 | +157.143% |
| 2023-10-06 | 0.1143 | 0.1143 | 0.1143 | 0.1143 | -42.563% | 300 | +214.961% |
| 2023-09-29 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | -11.556% | 400 | +80.905% |
| 2023-09-12 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | +12.500% | 5,000 | +60.000% |
| 2023-09-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +63.934% | 21,247 | +80.000% |
| 2023-08-31 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | +9.910% | 2,000 | +195.082% |
| 2023-08-23 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.000% | 1,015 | +224.324% |
| 2023-08-21 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.000% | 665 | +224.324% |
| 2023-07-25 | 0.1120 | 0.1120 | 0.1110 | 0.1110 | -0.893% | 2,430 | +224.324% |
| 2023-07-24 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | +86.667% | 100 | +221.429% |
| 2023-06-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -45.946% | 165 | +500.000% |
| 2023-06-14 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | -5.532% | 111 | +224.324% |
| 2023-05-11 | 0.5950 | 0.5950 | 0.1175 | 0.1175 | +5.951% | 275 | +206.383% |
| 2023-04-21 | 0.1161 | 0.1161 | 0.1109 | 0.1109 | +4.524% | 10,513 | +224.617% |
| 2023-04-10 | 0.1061 | 0.1061 | 0.1061 | 0.1061 | 0.000% | 315 | +239.303% |
| 2023-03-30 | 0.1061 | 0.1061 | 0.1061 | 0.1061 | -18.385% | 525 | +239.303% |
| 2023-02-17 | 0.6400 | 0.6400 | 0.1300 | 0.1300 | +30.000% | 200 | +176.923% |
| 2023-02-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 365 | +260.000% |
| 2023-01-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -65.517% | 1,675 | +260.000% |
| 2022-12-28 | 0.1000 | 0.2900 | 0.1000 | 0.2900 | -3.333% | 1,120 | +24.138% |
| 2022-11-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 4,600 | +20.000% |
| 2022-11-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 3,459 | +20.000% |
| 2022-11-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 750 | +20.000% |
| 2022-10-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 150 | +20.000% |
| 2022-09-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +19.048% | 612 | +20.000% |
| 2022-08-29 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | -33.684% | 605 | +42.857% |
| 2022-08-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 2,060 | -5.263% |
| 2022-08-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.398% | 334 | -5.263% |
| 2022-08-03 | 0.3711 | 0.3711 | 0.3711 | 0.3711 | -46.217% | 2,999 | -2.991% |
| 2022-07-20 | 0.3710 | 0.6900 | 0.3710 | 0.6900 | +1.471% | 1,434 | -47.826% |
| 2022-07-08 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -1.449% | 778 | -47.059% |
| 2022-07-01 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 200 | -47.826% |
| 2022-06-23 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -1.449% | 200 | -47.059% |
| 2022-06-22 | 0.6900 | 0.6900 | 0.2520 | 0.6900 | +173.810% | 4,482 | -47.826% |
| 2022-06-21 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | -63.478% | 150 | +42.857% |
| 2022-06-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.146% | 200 | -47.826% |
| 2022-06-15 | 0.2620 | 0.6980 | 0.2620 | 0.6980 | +99.429% | 350 | -48.424% |
| 2022-06-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1,200 | +2.857% |
| 2022-06-08 | 0.5700 | 0.5700 | 0.3110 | 0.3500 | +34.100% | 5,397 | +2.857% |
| 2022-06-07 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | -54.821% | 150 | +37.931% |
| 2022-06-01 | 0.5777 | 0.5777 | 0.5777 | 0.5777 | -3.717% | 201 | -37.684% |
| 2022-05-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +140.000% | 809 | -40.000% |
| 2022-05-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -0.794% | 225 | +44.000% |
| 2022-04-21 | 0.3500 | 0.3500 | 0.2510 | 0.2520 | -58.000% | 57,094 | +42.857% |
| 2022-04-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 2,000 | -40.000% |
| 2022-04-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 155 | -48.571% |
| 2022-04-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1,600 | -48.571% |
| 2022-04-13 | 0.6354 | 0.7000 | 0.6300 | 0.7000 | -41.667% | 1,707 | -48.571% |
| 2022-03-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +20.000% | 170 | -70.000% |
| 2022-03-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 1,150 | -64.000% |
| 2022-03-24 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +227.815% | 305 | -63.636% |
| 2022-03-03 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -68.110% | 275 | +19.205% |
| 2022-02-25 | 0.5895 | 0.9479 | 0.5895 | 0.9470 | +215.667% | 7,620 | -61.985% |
| 2022-02-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +9.091% | 150 | +20.000% |
| 2022-02-14 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.000% | 150 | +30.909% |
| 2022-02-10 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.000% | 2,750 | +30.909% |
| 2022-02-02 | 0.4500 | 0.4500 | 0.2750 | 0.2750 | 0.000% | 522 | +30.909% |
| 2022-02-01 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | -55.285% | 375 | +30.909% |
| 2022-01-21 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | +146.000% | 120 | -41.463% |
| 2022-01-13 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -24.242% | 450 | +44.000% |
| 2022-01-03 | 0.7500 | 0.9800 | 0.3300 | 0.3300 | 0.000% | 1,305 | +9.091% |