Totaligent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	13.25%	286,637
Mar 24, 2026	0.03	0.03	0.02	0.02	0.02	-7.57%	243,082
Mar 23, 2026	0.02	0.03	0.02	0.02	0.02	-2.39%	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	30.62%	265,022
Mar 18, 2026	0.02	0.03	0.02	0.02	0.02	12.26%	532,212
Mar 17, 2026	0.01	0.02	0.01	0.02	0.02	22.66%	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