Thinkific Labs Inc. (THNCF)
OTCMKTS · Delayed Price · Currency is USD
1.040
-0.120 (-10.34%)
At close: Mar 19, 2026
THNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -10.34% | 2,600 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | 250 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -13.94% | 2,025 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Mar 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -7.86% | 100 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.41% | 1,900 |
| Mar 3, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 20,700 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 5,100 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 9,800 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 800 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | 250 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.57% | 400 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 1,848 |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 600 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.05% | 4,400 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -2.05% | 9,990 |
| Feb 13, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.74% | 4,525 |
| Feb 12, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -4.00% | 7,025 |
| Feb 11, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 2.04% | 7,443 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 5,680 |
| Feb 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 335 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 2,000 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 34,060 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 42,025 |
| Jan 30, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 4,400 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.29% | 200 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | 314 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.94% | 2,000 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.19% | 2,777 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.71% | 1,900 |
| Jan 2, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.13% | 2,285 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 14.35% | 100 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100 |
| Dec 15, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 12,100 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.44% | 1,650 |
| Dec 2, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 1.98% | 9,631 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 1.55% | 2,875 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 300 |
| Nov 14, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -6.25% | 732 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 100 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.21% | 800 |
| Nov 5, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -4.17% | 1,300 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 1,050 |
| Nov 3, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 4.64% | 6,295 |
| Oct 31, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 12.94% | 12,200 |
| Oct 24, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -3.90% | 5,000 |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.62% | 254 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | 18,100 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 15.04% | 100 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -10.14% | 500 |