Thinkific Labs Inc. (THNCF)
OTCMKTS · Delayed Price · Currency is USD
0.8200
-0.06102 (-6.93%)
At close: Jun 8, 2026
THNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.59% | 2,004 |
| Jun 1, 2026 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -6.52% | 5,097 |
| May 29, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 6.33% | 1,099 |
| May 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -10.00% | 1,000 |
| May 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -20.00% | 5,700 |
| May 18, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 21.58% | 600 |
| May 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.12% | 5,000 |
| May 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -30.96% | 400 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 24.56% | 100 |
| Apr 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.13% | 125 |
| Apr 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 10,000 |
| Apr 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.78% | 100 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.77% | 1,000 |
| 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 | -7.82% | 100 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.37% | 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 | -0.61% | 250 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.54% | 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 | -1.99% | 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 | 2.06% | 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 |