Thinkific Labs Inc. (THNCF)
OTCMKTS
· Delayed Price · Currency is USD
2.150
+0.350 (19.44%)
At close: May 6, 2025
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 19.44% | 3,200 |
| May 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 1,900 |
| May 1, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -25.00% | 1,300 |
| Apr 30, 2025 | 2.25 | 2.40 | 2.24 | 2.32 | 2.32 | 3.11% | 25,785 |
| Apr 29, 2025 | 2.36 | 2.37 | 2.17 | 2.25 | 2.25 | -9.27% | 13,982 |
| Apr 28, 2025 | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | 42.53% | 10 |
| Apr 24, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 8.48% | 1,300 |
| Apr 21, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -21.45% | 400 |
| Apr 16, 2025 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 16.69% | 2,600 |
| Apr 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | 100 |
| Apr 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.87% | 600 |
| Mar 31, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.85% | 215 |
| Mar 26, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.52% | 3,300 |
| Mar 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 300 |
| Mar 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 800 |
| Mar 18, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 1.04% | 800 |
| Mar 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.02% | 1,000 |
| Mar 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.86% | 3,200 |
| Mar 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -10.16% | 41,600 |
| Mar 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 8.68% | 370 |
| Jan 16, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.47% | 3,300 |
| Dec 31, 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.41% | 100 |
| Dec 23, 2024 | 2.01 | 2.04 | 1.97 | 2.04 | 2.04 | -7.69% | 450 |
| Nov 27, 2024 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 3.32% | 250 |