ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Troilus Mining Corp (OP:CHXMF)

1.180 -0.010 (-0.84%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.260 1.260 1.175 1.190 19,305 -0.02(-1.57%)
Dec 24, 2025 1.198 1.212 1.190 1.209 16,011 -0.01(-0.90%)
Dec 23, 2025 1.207 1.226 1.202 1.220 130,796 +0.03(+2.22%)
Dec 22, 2025 1.200 1.230 1.194 1.194 61,089 +0.04(+3.78%)
Dec 19, 2025 1.120 1.165 1.119 1.150 113,830 +0.07(+6.48%)
Dec 18, 2025 1.110 1.110 1.080 1.080 42,886 -0.02(-1.64%)
Dec 17, 2025 1.129 1.129 1.098 1.098 35,680 -0.01(-0.99%)
Dec 16, 2025 1.130 1.154 1.098 1.109 96,667 -0.02(-1.33%)
Dec 15, 2025 1.120 1.330 1.118 1.124 97,042 -0.03(-2.26%)
Dec 12, 2025 1.110 1.160 1.110 1.150 143,623 +0.00(+0.00%)
Dec 11, 2025 1.120 1.150 1.075 1.150 88,356 +0.12(+11.65%)
Dec 10, 2025 1.040 1.060 1.030 1.030 91,380 -0.05(-4.45%)
Dec 09, 2025 1.070 1.088 1.070 1.078 152,927 -0.01(-1.10%)
Dec 08, 2025 1.098 1.098 1.090 1.090 12,185 -0.02(-1.80%)
Dec 05, 2025 1.090 1.112 1.090 1.110 38,992 +0.03(+2.78%)
Dec 04, 2025 1.080 1.100 1.050 1.080 24,047 -0.01(-1.19%)
Dec 03, 2025 1.060 1.100 1.040 1.093 90,569 +0.05(+5.10%)
Dec 02, 2025 1.072 1.095 1.032 1.040 100,626 -0.05(-4.59%)
Dec 01, 2025 1.090 1.103 1.056 1.090 152,035 -0.01(-0.91%)
Nov 28, 2025 1.010 1.100 1.000 1.100 135,423 +0.10(+9.74%)
Nov 26, 2025 1.000 1.010 0.9911 1.002 47,614 +0.02(+2.16%)
Nov 25, 2025 0.9950 1.000 0.9812 0.9812 91,953 +0.00(+0.12%)
Nov 24, 2025 0.9100 0.9928 0.9100 0.9800 62,562 +0.07(+7.69%)
Nov 21, 2025 0.8900 0.9200 0.8900 0.9100 32,353 +0.01(+1.46%)
Nov 20, 2025 0.9300 0.9400 0.8900 0.8969 99,213 -0.04(-4.02%)
Nov 19, 2025 0.9300 0.9503 0.9239 0.9345 45,456 +0.01(+1.10%)
Nov 18, 2025 0.9000 0.9482 0.8923 0.9243 43,220 -0.04(-3.83%)
Nov 17, 2025 0.9557 0.9611 0.8999 0.9611 47,006 -0.00(-0.40%)
Nov 14, 2025 0.9300 0.9650 0.9200 0.9650 42,108 -0.03(-2.53%)
Nov 13, 2025 0.9746 0.9967 0.9600 0.9900 60,380 -0.03(-2.94%)
Nov 12, 2025 0.9873 1.020 0.9676 1.020 170,383 +0.05(+5.00%)
Nov 11, 2025 0.9650 0.9900 0.9312 0.9714 30,740 +0.01(+0.66%)
Nov 10, 2025 0.9300 0.9720 0.9162 0.9650 101,025 +0.03(+3.67%)
Nov 07, 2025 0.8900 0.9362 0.8900 0.9308 99,307 +0.04(+4.58%)
Nov 06, 2025 0.9200 0.9555 0.8900 0.8900 203,197 -0.11(-11.00%)
Nov 05, 2025 0.9350 1.010 0.9350 1.000 38,130 +0.01(+1.01%)
Nov 04, 2025 1.020 1.022 0.9900 0.9900 168,652 -0.05(-4.81%)
Nov 03, 2025 1.042 1.058 1.020 1.040 86,950 +0.02(+1.46%)
Oct 31, 2025 1.040 1.064 0.9900 1.025 56,061 +0.07(+7.17%)
Oct 30, 2025 0.9589 0.9605 0.9548 0.9564 10,813 -0.01(-1.40%)
Oct 29, 2025 0.9360 1.010 0.9360 0.9700 42,840 +0.00(+0.29%)
Oct 28, 2025 0.9600 0.9746 0.9600 0.9672 46,819 -0.02(-1.60%)
Oct 27, 2025 0.9888 1.000 0.9570 0.9829 127,887 -0.04(-4.01%)
Oct 24, 2025 0.9885 1.024 0.9670 1.024 46,625 +0.03(+2.95%)
Oct 23, 2025 0.9500 1.010 0.9500 0.9947 42,912 -0.02(-1.51%)
Oct 22, 2025 0.9786 1.010 0.9389 1.010 219,238 +0.01(+0.80%)
Oct 21, 2025 1.120 1.120 0.9704 1.002 76,464 -0.10(-8.91%)
Oct 20, 2025 1.052 1.100 1.052 1.100 75,127 +0.06(+5.67%)
Oct 17, 2025 1.070 1.100 1.010 1.041 388,036 -0.08(-7.47%)
Oct 16, 2025 1.280 1.280 1.090 1.125 77,514 -0.06(-5.06%)
Oct 15, 2025 1.116 1.200 1.020 1.185 50,098 +0.10(+9.72%)
Oct 14, 2025 1.060 1.100 1.044 1.080 26,738 +0.06(+5.88%)
Oct 13, 2025 1.140 1.140 1.020 1.020 23,420 +0.02(+2.37%)
Oct 10, 2025 1.022 1.037 0.9964 0.9964 57,692 -0.03(-2.65%)
Oct 09, 2025 1.140 1.140 1.000 1.024 106,340 -0.03(-2.52%)
Oct 08, 2025 1.010 1.084 1.000 1.050 145,899 +0.06(+6.28%)
Oct 07, 2025 0.9700 1.030 0.9700 0.9880 45,199 -0.02(-2.18%)
Oct 06, 2025 0.9269 1.016 0.9200 1.010 182,915 +0.12(+13.10%)
Oct 03, 2025 0.9369 0.9369 0.8930 0.8930 44,700 -0.03(-3.76%)
Oct 02, 2025 0.9463 0.9563 0.9000 0.9279 79,367 -0.03(-2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.