Totaligent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.02	0.02	0.01	0.01	0.01	-	46,725
Jun 11, 2026	0.02	0.02	0.01	0.01	0.01	-7.48%	7,900
Jun 10, 2026	0.02	0.02	0.01	0.01	0.01	-1.11%	54,510
Jun 9, 2026	0.02	0.02	0.01	0.01	0.01	-1.56%	609,452
Jun 8, 2026	0.02	0.02	0.02	0.02	0.02	-4.43%	52,700
Jun 5, 2026	0.02	0.02	0.01	0.02	0.02	-0.63%	603,626
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	7.07%	126,127
Jun 3, 2026	0.02	0.02	0.01	0.01	0.01	-9.45%	81,501
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-2.38%	252,485
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	-7.44%	64,000
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-3.20%	45,800
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-5.30%	55,838
May 27, 2026	0.02	0.02	0.02	0.02	0.02	5.32%	216,839
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-1.05%	198,900
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-9.52%	75,150
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-5.75%	218,660
May 20, 2026	0.02	0.02	0.02	0.02	0.02	6.10%	323,005
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-12.13%	908,028
May 18, 2026	0.02	0.02	0.02	0.02	0.02	15.46%	50,935
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-8.73%	339,346
May 14, 2026	0.02	0.03	0.02	0.02	0.02	11.18%	964,063
May 13, 2026	0.02	0.03	0.02	0.02	0.02	-31.54%	3,463,449
May 12, 2026	0.01	0.04	0.01	0.03	0.03	146.28%	21,029,412
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-4.72%	70,000
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-5.01%	180,050
May 6, 2026	0.01	0.02	0.01	0.01	0.01	-3.12%	114,851
May 5, 2026	0.01	0.02	0.01	0.01	0.01	10.40%	33,850
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	206,000
May 1, 2026	0.01	0.02	0.01	0.01	0.01	-7.72%	158,180
Apr 30, 2026	0.01	0.02	0.01	0.01	0.01	-4.12%	553,417
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-13.67%	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	-1.82%	65,642
Apr 20, 2026	0.01	0.02	0.01	0.01	0.01	1.10%	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	-2.57%	257,121
Apr 15, 2026	0.01	0.02	0.01	0.02	0.02	3.60%	135,304
Apr 14, 2026	0.01	0.02	0.01	0.01	0.01	2.84%	16,000
Apr 10, 2026	0.02	0.02	0.01	0.01	0.01	-3.67%	121,450
Apr 9, 2026	0.01	0.02	0.01	0.02	0.02	2.42%	163,400
Apr 8, 2026	0.02	0.02	0.01	0.01	0.01	-24.67%	594,743
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-2.80%	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