Totaligent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-9.42%	206,000
May 1, 2026	0.01	0.02	0.01	0.01	0.01	-7.38%	158,180
Apr 30, 2026	0.01	0.02	0.01	0.01	0.01	-3.87%	553,417
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-13.89%	182,588
Apr 28, 2026	0.02	0.02	0.01	0.02	0.02	12.50%	1,061,160
Apr 27, 2026	0.01	0.02	0.01	0.02	0.02	32.23%	111,869
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-14.79%	17,556
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	5.19%	9,650
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	75,500
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-2.17%	65,642
Apr 20, 2026	0.01	0.02	0.01	0.01	0.01	1.47%	6,390
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-9.33%	127,510
Apr 16, 2026	0.02	0.02	0.01	0.02	0.02	-2.60%	257,121
Apr 15, 2026	0.01	0.02	0.01	0.02	0.02	3.36%	135,304
Apr 14, 2026	0.01	0.02	0.01	0.01	0.01	2.76%	16,000
Apr 10, 2026	0.02	0.02	0.01	0.01	0.01	-3.33%	121,450
Apr 9, 2026	0.01	0.02	0.01	0.02	0.02	2.74%	163,400
Apr 8, 2026	0.02	0.02	0.01	0.01	0.01	-24.74%	594,743
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-3.00%	83,247
Apr 6, 2026	0.02	0.02	0.02	0.02	0.02	9.89%	96,830
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	1.11%	10,000
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	0.56%	7,700
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-7.73%	1,400
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-7.18%	79,000
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	17.42%	24,455
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-24.26%	147,800
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	12.98%	286,637
Mar 24, 2026	0.03	0.03	0.02	0.02	0.02	-7.56%	243,082
Mar 23, 2026	0.02	0.03	0.02	0.02	0.02	-2.17%	299,525
Mar 20, 2026	0.02	0.03	0.02	0.02	0.02	-8.00%	345,974
Mar 19, 2026	0.02	0.03	0.02	0.03	0.03	30.89%	265,022
Mar 18, 2026	0.02	0.03	0.02	0.02	0.02	11.70%	532,212
Mar 17, 2026	0.01	0.02	0.01	0.02	0.02	23.02%	487,509
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	15.83%	108,953
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	57,584
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-0.76%	136,536
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	61,000
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-1.50%	770
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-6.99%	128,109
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-2.72%	6,400
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	10.53%	13,560
Feb 25, 2026	0.02	0.02	0.01	0.01	0.01	-9.52%	41,405
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-2.00%	20,000
Feb 13, 2026	0.02	0.02	0.01	0.02	0.02	-11.76%	265,500
Feb 12, 2026	0.01	0.02	0.01	0.02	0.02	21.43%	81,065
Feb 11, 2026	0.02	0.02	0.01	0.01	0.01	-19.08%	196,532
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	7.45%	172,000
Feb 4, 2026	0.02	0.02	0.01	0.02	0.02	7.33%	47,194
Feb 3, 2026	0.01	0.02	0.01	0.02	0.02	-	97,710
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-16.67%	9,200