Trenchant Technologies Capital Corp. (CSE:AITT)
Canada
· Delayed Price · Currency is CAD 0.0800
+0.0100 (14.29%)
Mar 31, 2025, 4:00 PM EST
CSE:AITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 45,000 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | - | -26.32% | 81,000 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -24.00% | 32,000 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -19.35% | 102,000 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40.91% | 43,000 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | -15.38% | 55,000 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 1,002 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 1,000 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 450,150 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 5,000 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 3, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -20.00% | 164,500 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 3,500 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -23.33% | 26,000 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 43,000 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 10,000 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 30,000 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 55,086 |
| Feb 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.09% | 160,187 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 500 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -10.26% | 89,500 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14.71% | 2,500 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 62,000 |
| Feb 6, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -15.00% | 73,000 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 4, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | - | -4.76% | 82,451 |
| Feb 3, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | - | 20.00% | 95,627 |
| Jan 31, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | - | 2.94% | 53,450 |
| Jan 30, 2025 | 0.20 | 0.23 | 0.17 | 0.17 | - | -12.82% | 72,500 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.17 | 0.20 | - | -13.33% | 124,950 |
| Jan 28, 2025 | 0.19 | 0.25 | 0.19 | 0.23 | - | 28.57% | 97,502 |
| Jan 27, 2025 | 0.27 | 0.27 | 0.17 | 0.18 | - | -41.67% | 512,611 |
| Jan 24, 2025 | 0.26 | 0.50 | 0.26 | 0.30 | - | 50.00% | 1,075,323 |
| Jan 23, 2025 | 0.08 | 0.21 | 0.08 | 0.20 | - | 150.00% | 404,450 |
| Jan 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,819 |
| Jan 21, 2025 | 0.09 | 0.11 | 0.08 | 0.08 | - | 6.67% | 100,000 |
| Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |