Trenchant Technologies Capital Corp. (CSE:AITT)
0.1500
-0.0100 (-6.25%)
Jun 4, 2025, 9:30 AM EDT
CSE:AITT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 38,000 |
Jun 3, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | - | 64,500 |
Jun 2, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | - | 3.23% | 76,000 |
May 30, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | - | 10.71% | 73,000 |
May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 1,000 |
May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
May 23, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -22.58% | 50,000 |
May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10.71% | 1,000 |
May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 10,000 |
May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -16.13% | 3,500 |
May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29.17% | 31,000 |
May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 10,650 |
May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 5,392 |
May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 749 |
May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,500 |
Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -28.57% | 2,000 |
Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 86.67% | 40,455 |
Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,455 |
Apr 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 30,000 |
Apr 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
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 | - | - | - |