Tivan Limited (TNGZF)
OTCMKTS · Delayed Price · Currency is USD
0.3213
-0.0011 (-0.34%)
At close: Feb 11, 2026
Tivan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 3.90% | 103,300 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 7.37% | 24,488 |
| Feb 6, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -7.90% | 327,000 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 1.19% | 172,819 |
| Feb 4, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.97% | 177,500 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | 26.71% | 350,042 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | - | 2,971 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 200,000 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.55% | 20,000 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 27.08% | 71,428 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | 14.47% | 3,900 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -15.48% | 270,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.97% | 100 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 36.09% | 500 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.97% | 15,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.06% | 2,500 |
| Jan 6, 2026 | 0.19 | 0.21 | 0.17 | 0.19 | 0.19 | 32.05% | 275,263 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.41% | 76,923 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 27.89% | 10,000 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.47% | 41,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.82% | 7,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.07% | 1,000 |
| Dec 15, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -25.00% | 17,744 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.06% | 100,000 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 20.13% | 52,631 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 15,000 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 18.39% | 515,000 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.54% | 62,300 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,538 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 30,000 |
| Nov 10, 2025 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -10.00% | 238,333 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.03% | 10,000 |
| Nov 6, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 30.25% | 6,000 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 155,000 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.17% | 251,000 |
| Oct 24, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 4.17% | 97,667 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.20% | 7,000 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -17.34% | 9,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 24.62% | 430,000 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.08% | 157,431 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | - | 791,000 |
| Oct 14, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 17.25% | 1,536,000 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.96% | 45,000 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.77% | 9,000 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 48.78% | 11,000 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.24% | 40,008 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -35.69% | 9,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.93% | 3,500 |