Treatment.com AI Inc. (CSE:TRUE)
Canada
· Delayed Price · Currency is CAD 0.4000
0.00 (0.00%)
Apr 24, 2025, 9:36 AM EDT
Treatment.com AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 72,187 |
| Apr 22, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | - | 1.28% | 81,000 |
| Apr 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 13,055 |
| Apr 17, 2025 | 0.37 | 0.43 | 0.36 | 0.40 | - | 9.59% | 173,000 |
| Apr 16, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | - | -2.67% | 145,578 |
| Apr 15, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | -1.32% | 180,500 |
| Apr 14, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | - | -6.17% | 149,175 |
| Apr 11, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | - | -1.22% | 99,923 |
| Apr 10, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -5.75% | 117,600 |
| Apr 9, 2025 | 0.42 | 0.44 | 0.38 | 0.44 | - | 4.82% | 140,350 |
| Apr 8, 2025 | 0.40 | 0.44 | 0.38 | 0.42 | - | 5.06% | 305,882 |
| Apr 7, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | - | -8.14% | 164,100 |
| Apr 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | 2.38% | 37,500 |
| Apr 3, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | - | -10.64% | 122,633 |
| Apr 2, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | - | -2.08% | 128,117 |
| Apr 1, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | - | 11.63% | 256,900 |
| Mar 31, 2025 | 0.45 | 0.48 | 0.43 | 0.43 | - | -3.37% | 46,189 |
| 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 |