Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 2.170
+0.070 (3.33%)
Aug 5, 2025, 3:58 PM EDT
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.11 | 2.20 | 2.08 | 2.17 | 2.17 | 3.33% | 13,331 |
| Aug 1, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -3.23% | 8,000 |
| Jul 31, 2025 | 2.13 | 2.17 | 2.10 | 2.17 | 2.17 | 1.88% | 8,100 |
| Jul 30, 2025 | 2.14 | 2.20 | 2.13 | 2.13 | 2.13 | -1.39% | 40,236 |
| Jul 29, 2025 | 2.17 | 2.20 | 2.10 | 2.16 | 2.16 | -1.37% | 30,600 |
| Jul 28, 2025 | 2.19 | 2.22 | 2.11 | 2.19 | 2.19 | -0.45% | 97,000 |
| Jul 25, 2025 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 2.80% | 232,943 |
| Jul 24, 2025 | 2.10 | 2.18 | 2.10 | 2.14 | 2.14 | 1.90% | 5,400 |
| Jul 23, 2025 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -4.55% | 77,740 |
| Jul 22, 2025 | 2.17 | 2.30 | 2.15 | 2.20 | 2.20 | 1.85% | 81,400 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.16 | 2.16 | 2.37% | 27,219 |
| Jul 18, 2025 | 2.14 | 2.22 | 2.10 | 2.11 | 2.11 | -3.65% | 101,008 |
| Jul 17, 2025 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | 7.35% | 5,400 |
| Jul 16, 2025 | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -2.86% | 3,615 |
| Jul 15, 2025 | 2.16 | 2.22 | 2.10 | 2.10 | 2.10 | -3.23% | 27,900 |
| Jul 14, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jul 11, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 1.40% | 2,500 |
| Jul 10, 2025 | 2.13 | 2.20 | 2.13 | 2.14 | 2.14 | 0.94% | 22,400 |
| Jul 9, 2025 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -0.93% | 3,800 |
| Jul 8, 2025 | 2.12 | 2.15 | 2.10 | 2.14 | 2.14 | 0.94% | 30,322 |
| Jul 7, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 2.42% | 5,111 |
| Jul 4, 2025 | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | 0.98% | 2,900 |
| Jul 3, 2025 | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | -1.91% | 1,831 |
| Jul 2, 2025 | 2.07 | 2.09 | 2.05 | 2.09 | 2.09 | 0.97% | 6,300 |
| Jun 30, 2025 | 1.99 | 2.13 | 1.99 | 2.07 | 2.07 | 2.99% | 23,613 |
| Jun 27, 2025 | 2.04 | 2.04 | 1.94 | 2.01 | 2.01 | -0.99% | 58,020 |
| Jun 26, 2025 | 2.10 | 2.10 | 2.00 | 2.03 | 2.03 | -3.33% | 20,103 |
| Jun 25, 2025 | 2.06 | 2.14 | 2.06 | 2.10 | 2.10 | -1.41% | 29,000 |
| Jun 24, 2025 | 2.02 | 2.14 | 2.00 | 2.13 | 2.13 | 7.04% | 278,127 |
| Jun 23, 2025 | 1.98 | 2.00 | 1.93 | 1.99 | 1.99 | -2.93% | 14,400 |
| Jun 20, 2025 | 2.04 | 2.08 | 1.98 | 2.05 | 2.05 | 1.99% | 22,949 |
| Jun 19, 2025 | 1.96 | 2.10 | 1.96 | 2.01 | 2.01 | 0.50% | 18,500 |
| Jun 18, 2025 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | 1.52% | 109,200 |
| Jun 17, 2025 | 2.14 | 2.14 | 1.97 | 1.97 | 1.97 | -5.74% | 18,212 |
| Jun 16, 2025 | 1.94 | 2.14 | 1.94 | 2.09 | 2.09 | 3.47% | 31,200 |
| Jun 13, 2025 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | -6.48% | 83,226 |
| Jun 12, 2025 | 2.24 | 2.24 | 2.12 | 2.16 | 2.16 | -2.70% | 58,100 |
| Jun 11, 2025 | 2.22 | 2.23 | 2.16 | 2.22 | 2.22 | -9.02% | 108,115 |
| Jun 10, 2025 | 2.41 | 2.44 | 2.40 | 2.44 | 2.44 | 1.24% | 12,823 |
| Jun 9, 2025 | 2.41 | 2.46 | 2.39 | 2.41 | 2.41 | -1.63% | 31,700 |
| Jun 6, 2025 | 2.49 | 2.51 | 2.45 | 2.45 | 2.45 | -2.39% | 10,708 |
| Jun 5, 2025 | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | 1.62% | 2,334 |
| Jun 4, 2025 | 2.47 | 2.52 | 2.45 | 2.47 | 2.47 | -0.80% | 4,700 |
| Jun 3, 2025 | 2.47 | 2.56 | 2.47 | 2.49 | 2.49 | -0.80% | 2,118 |
| Jun 2, 2025 | 2.47 | 2.54 | 2.47 | 2.51 | 2.51 | -1.95% | 4,841 |
| May 30, 2025 | 2.55 | 2.56 | 2.54 | 2.56 | 2.56 | 0.79% | 27,941 |
| May 29, 2025 | 2.48 | 2.55 | 2.48 | 2.54 | 2.54 | 3.67% | 9,500 |
| May 28, 2025 | 2.56 | 2.56 | 2.45 | 2.45 | 2.45 | -3.92% | 8,608 |
| May 27, 2025 | 2.56 | 2.56 | 2.54 | 2.55 | 2.55 | 0.39% | 9,700 |
| May 26, 2025 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | 1.20% | 15,928 |