Treatment.com AI Inc. (CSE:TRUE)
Canada
· Delayed Price · Currency is CAD 0.4450
-0.0200 (-4.30%)
Mar 28, 2025, 3:51 PM EST
Treatment.com AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.45 | 0.48 | 0.43 | 0.45 | - | - | 1,500 |
| Mar 28, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | - | -4.30% | 52,400 |
| Mar 27, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 9.41% | 118,049 |
| Mar 26, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | - | -1.16% | 235,900 |
| Mar 25, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -3.37% | 135,000 |
| Mar 24, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | - | 1.14% | 14,992 |
| Mar 21, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | - | 78,500 |
| Mar 20, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | - | -2.22% | 84,089 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | - | -2.17% | 81,700 |
| Mar 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -3.16% | 2,025 |
| Mar 17, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | - | 7.95% | 111,111 |
| Mar 14, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | - | -7.37% | 139,000 |
| Mar 13, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 6.74% | 154,520 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -2.20% | 91,075 |
| Mar 11, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 1.11% | 28,500 |
| Mar 10, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -10.00% | 47,000 |
| Mar 7, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | - | 8.70% | 187,030 |
| Mar 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -4.17% | 24,676 |
| Mar 5, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | - | 6.67% | 139,039 |
| Mar 4, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | - | -6.25% | 121,460 |
| Mar 3, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | - | 3.23% | 54,000 |
| Feb 28, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | - | -8.82% | 344,500 |
| Feb 27, 2025 | 0.54 | 0.54 | 0.49 | 0.51 | - | -3.77% | 197,680 |
| Feb 26, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | - | - | 181,850 |
| Feb 25, 2025 | 0.54 | 0.60 | 0.52 | 0.53 | - | -3.64% | 435,500 |
| Feb 24, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | - | -1.79% | 218,213 |
| Feb 21, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | - | -3.45% | 29,800 |
| Feb 20, 2025 | 0.55 | 0.58 | 0.53 | 0.58 | - | 5.45% | 133,000 |
| Feb 19, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | - | -6.78% | 300,290 |
| Feb 18, 2025 | 0.59 | 0.60 | 0.55 | 0.59 | - | -1.67% | 231,692 |
| Feb 14, 2025 | 0.59 | 0.60 | 0.55 | 0.60 | - | 1.69% | 301,842 |
| Feb 13, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | - | - | 268,116 |
| Feb 12, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | - | -1.67% | 406,521 |
| Feb 11, 2025 | 0.59 | 0.63 | 0.57 | 0.60 | - | 9.09% | 89,312 |
| Feb 10, 2025 | 0.61 | 0.61 | 0.55 | 0.55 | - | -14.06% | 170,150 |
| Feb 7, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | - | 3.23% | 188,533 |
| Feb 6, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | - | 3.33% | 52,270 |
| Feb 5, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | - | -1.64% | 129,000 |
| Feb 4, 2025 | 0.55 | 0.62 | 0.55 | 0.61 | - | 12.96% | 230,792 |
| Feb 3, 2025 | 0.59 | 0.59 | 0.53 | 0.54 | - | -11.48% | 191,700 |
| Jan 31, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | - | 1.67% | 143,838 |
| Jan 30, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | 1.69% | 191,865 |
| Jan 29, 2025 | 0.63 | 0.63 | 0.53 | 0.59 | - | -1.67% | 398,313 |
| Jan 28, 2025 | 0.67 | 0.67 | 0.59 | 0.60 | - | -13.04% | 343,959 |
| Jan 27, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | - | 1.47% | 218,024 |
| Jan 24, 2025 | 0.73 | 0.73 | 0.67 | 0.68 | - | -10.53% | 480,246 |
| Jan 23, 2025 | 0.70 | 0.76 | 0.67 | 0.76 | - | 7.04% | 455,366 |
| Jan 22, 2025 | 0.67 | 0.71 | 0.64 | 0.71 | - | 7.58% | 465,375 |
| Jan 21, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | - | 3.13% | 141,230 |
| Jan 20, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | - | -3.03% | 57,000 |