Treatment.com AI Inc. (CSE:TRUE)
Canada
· Delayed Price · Currency is CAD 0.4500
+0.0050 (1.12%)
May 14, 2025, 3:41 PM EDT
Treatment.com AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | - | 1.12% | 35,500 |
| May 13, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | - | 18.67% | 176,857 |
| May 12, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | - | -2.60% | 33,520 |
| May 9, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | - | -1.28% | 47,500 |
| May 8, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | - | 1.30% | 208,793 |
| May 7, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | - | 10.00% | 97,000 |
| May 6, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -2.78% | 112,000 |
| May 5, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | - | -4.00% | 29,000 |
| May 2, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | - | 4.17% | 44,500 |
| May 1, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | - | - | 627,566 |
| Apr 30, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | - | -2.70% | 64,000 |
| Apr 29, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | - | -1.33% | 81,500 |
| Apr 28, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -6.25% | 105,070 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 26,500 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 4,000 |
| 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 |