TrustBIX Inc. (TBIXF)
OTCMKTS · Delayed Price · Currency is USD
0.0143
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST
TrustBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -56.80% | 60,168 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.93% | 3,267 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 5,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.26% | 19,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.59% | 4,901 |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.00% | 13,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41.24% | 6,666 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 82.47% | 1,000 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.48% | 1,000 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 300 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -82.32% | 19,000 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 890.00% | 18,395 |
| Sep 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Sep 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Sep 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,125 |
| Aug 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -78.49% | 8,000 |
| Jul 19, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 24.00% | 25,000 |
| Jul 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 2,000 |
| Jun 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -79.56% | 24,000 |
| Jun 25, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 75.60% | 29,000 |
| Jun 21, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.21% | 80,000 |
| Jun 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.40% | 29,775 |
| Jun 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 212.50% | 15,500 |
| Dec 18, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25,000 |
| Nov 21, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -47.37% | 5,000 |
| Nov 14, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.30% | 4,000 |
| Oct 30, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -74.84% | 12,200 |
| Mar 20, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41.67% | 1,285 |
| Feb 27, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.82% | 16,000 |
| Jan 26, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.88% | 3,500 |
| Jan 17, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 63.28% | 3,600 |
| Sep 6, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.67% | 2,000 |
| Aug 24, 2022 | 0.14 | 0.14 | 0.05 | 0.05 | 0.05 | -10.54% | 2,100 |
| Jun 24, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -35.43% | 2,550 |
| May 24, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -24.15% | 850 |
| May 12, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.21% | 2,400 |
| Apr 21, 2022 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 9.50% | 4,000 |
| Mar 18, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.33% | 16,500 |
| Jan 14, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.13% | 5,000 |
| Jan 11, 2022 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.80% | 5,500 |
| Jan 3, 2022 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 17.65% | 2,400 |
| Dec 30, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Dec 9, 2021 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 27.50% | 157,000 |
| Nov 23, 2021 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.89% | 14,110 |
| Nov 10, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.00% | 12,000 |
| Nov 9, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16,000 |
| Nov 1, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.61% | 7,000 |