AIM:TRAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.05	2.00	1.66	1.80	1.80	-12.20%	1,241,204
Mar 5, 2026	2.05	2.14	1.90	2.05	2.05	-	334,543
Mar 4, 2026	1.85	2.18	1.77	2.05	2.05	10.81%	1,357,373
Mar 3, 2026	2.20	2.06	1.70	1.85	1.85	-15.91%	1,830,983
Mar 2, 2026	2.20	2.28	2.24	2.20	2.20	-	500,004
Feb 27, 2026	2.25	2.11	2.10	2.20	2.20	-	350,000
Feb 26, 2026	1.91	2.25	1.90	2.20	2.20	10.00%	1,322,184
Feb 25, 2026	2.00	2.05	2.04	2.00	2.00	-	121,132
Feb 24, 2026	2.10	2.10	1.90	2.00	2.00	-4.76%	625,290
Feb 23, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Feb 20, 2026	2.10	2.18	1.93	2.10	2.10	-	120,000
Feb 19, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Feb 18, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Feb 17, 2026	2.10	1.92	1.92	2.10	2.10	-	51,893
Feb 16, 2026	2.10	1.92	1.92	2.10	2.10	-	46,560
Feb 13, 2026	2.10	1.93	1.93	2.10	2.10	-	103,321
Feb 12, 2026	2.10	2.18	2.18	2.10	2.10	-	100,000
Feb 11, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Feb 10, 2026	2.27	2.27	1.90	2.10	2.10	-	126
Feb 9, 2026	2.10	2.27	2.27	2.10	2.10	-	220
Feb 6, 2026	2.10	2.27	1.90	2.10	2.10	-	248
Feb 5, 2026	2.10	2.18	2.18	2.10	2.10	-	100,000
Feb 4, 2026	2.10	2.20	1.90	2.10	2.10	-	249,940
Feb 3, 2026	2.20	2.23	1.90	2.10	2.10	-4.55%	293,144
Feb 2, 2026	2.35	2.30	2.10	2.20	2.20	-6.38%	401,096
Jan 30, 2026	2.35	2.50	2.22	2.35	2.35	-	100,004
Jan 29, 2026	2.55	2.55	2.20	2.35	2.35	-6.00%	370,693
Jan 28, 2026	2.50	2.60	2.40	2.50	2.50	-	568,895
Jan 27, 2026	2.15	2.70	2.27	2.50	2.50	16.28%	1,801,368
Jan 26, 2026	2.15	2.00	2.00	2.15	2.15	-	69
Jan 23, 2026	2.15	2.23	2.02	2.15	2.15	-	10,440
Jan 22, 2026	2.15	2.15	2.15	2.15	2.15	-	-
Jan 21, 2026	2.15	2.02	2.02	2.15	2.15	-	33
Jan 20, 2026	2.15	2.29	2.00	2.15	2.15	-	52,068
Jan 19, 2026	2.15	2.02	2.02	2.15	2.15	-	11,676
Jan 16, 2026	2.15	2.29	2.29	2.15	2.15	-	4
Jan 15, 2026	2.15	2.00	2.00	2.15	2.15	-	332
Jan 14, 2026	2.15	2.29	2.02	2.15	2.15	-	95
Jan 13, 2026	2.15	2.15	2.15	2.15	2.15	-	-
Jan 12, 2026	2.15	2.15	2.15	2.15	2.15	-	-
Jan 9, 2026	2.30	2.36	2.05	2.15	2.15	-6.52%	963,520
Jan 8, 2026	2.30	2.38	2.10	2.30	2.30	-	151,653
Jan 7, 2026	2.30	2.38	2.13	2.30	2.30	-	329,217
Jan 6, 2026	2.30	2.48	2.45	2.30	2.30	-	12,389
Jan 5, 2026	2.30	2.18	2.18	2.30	2.30	-	50,000
Jan 2, 2026	2.24	2.46	2.05	2.30	2.30	6.98%	395,204
Dec 31, 2025	2.40	2.26	2.02	2.15	2.15	-10.42%	1,032,342
Dec 30, 2025	2.50	2.70	2.30	2.40	2.40	-4.00%	375,712
Dec 29, 2025	2.20	2.70	2.00	2.50	2.50	13.64%	823,243
Dec 24, 2025	2.10	2.40	2.00	2.20	2.20	4.76%	151,253