ThreeD Capital Inc. (CSE:IDK)
Canada · Delayed Price · Currency is CAD 0.0750
-0.0050 (-6.25%)
Jul 18, 2025, 3:59 PM EDT
ThreeD Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | -6.25% | 735,425 |
| Jul 17, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 550,087 |
| Jul 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 167,600 |
| Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 224,500 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 379,750 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 463,760 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 33,000 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 16,281 |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 186,500 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 24,000 |
| Jul 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 10,850 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 6.25% | 692,836 |
| Jul 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 766,240 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 359,310 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 339,993 |
| Jun 26, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | - | 5.56% | 668,452 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 840,500 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 156,700 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 619,095 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 600,067 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 18,000 |
| Jun 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 15.00% | 275,258 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 177,300 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 453,500 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 556,666 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 864,615 |
| Jun 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 107,366 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | - | -22.22% | 923,898 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -6.90% | 6,000 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -6.45% | 61,800 |
| 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 |