ThreeD Capital Inc. (CSE:IDK)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0100 (-6.45%)
Jun 6, 2025, 3:49 PM EDT
ThreeD Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -6.45% | 56,000 |
| Jun 5, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 6.90% | 207,000 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 372,800 |
| Jun 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 166,400 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 91,204 |
| May 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 132,300 |
| May 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 62,166 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 47,000 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 62,502 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 6,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 19,000 |
| May 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 4.76% | 140,500 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 64,200 |
| May 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 149,750 |
| May 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 62,000 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 840,703 |
| May 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 474,570 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 135,500 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 164,625 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,091 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 101,000 |
| May 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 43,600 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 44,708 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 50,500 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 54,702 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 315,530 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 119,866 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 105,000 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 199,375 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 32,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 178,900 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 157,000 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 172,567 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.29% | 179,562 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 153,500 |
| Apr 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 428,000 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 165,745 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 321,000 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 118,502 |
| Apr 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -4.76% | 408,270 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 410,409 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 170,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 219,500 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 164,000 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.00% | 202,000 |
| Apr 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 13.64% | 426,334 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 4.76% | 206,000 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 121,479 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 97,500 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 646,333 |