Titan Logix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.72	0.72	0.72	0.72	0.72	-	1,500
Mar 28, 2025	0.71	0.72	0.71	0.72	0.72	2.86%	46,000
Mar 27, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	5,500
Mar 26, 2025	0.68	0.69	0.68	0.68	0.68	-2.86%	10,500
Mar 25, 2025	0.68	0.70	0.68	0.70	0.70	7.69%	23,000
Mar 24, 2025	0.65	0.65	0.65	0.65	0.65	6.56%	6,500
Mar 21, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Mar 20, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	500
Mar 19, 2025	0.63	0.63	0.62	0.62	0.62	-6.06%	9,000
Mar 18, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Mar 17, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Mar 14, 2025	0.66	0.66	0.66	0.66	0.66	17.86%	14,600
Mar 13, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Mar 12, 2025	0.61	0.61	0.56	0.56	0.56	-13.85%	5,500
Mar 11, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Mar 10, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Mar 7, 2025	0.65	0.65	0.65	0.65	0.65	4.84%	7,000
Mar 6, 2025	0.63	0.63	0.60	0.62	0.62	-	13,500
Mar 5, 2025	0.63	0.63	0.62	0.62	0.62	1.64%	5,500
Mar 4, 2025	0.64	0.64	0.61	0.61	0.61	-8.96%	9,200
Mar 3, 2025	0.65	0.69	0.65	0.67	0.67	-2.90%	6,900
Feb 28, 2025	0.69	0.69	0.69	0.69	0.69	-	8,000
Feb 27, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Feb 26, 2025	0.62	0.69	0.62	0.69	0.69	-1.43%	6,500
Feb 25, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Feb 24, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Feb 21, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Feb 20, 2025	0.70	0.70	0.69	0.70	0.70	-	11,110
Feb 19, 2025	0.66	0.70	0.66	0.70	0.70	9.37%	16,736
Feb 18, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	17,009
Feb 14, 2025	0.66	0.66	0.59	0.63	0.63	-4.55%	50,500
Feb 13, 2025	0.68	0.68	0.66	0.66	0.66	-5.71%	17,500
Feb 12, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	4,500
Feb 11, 2025	0.68	0.68	0.68	0.68	0.68	-	3,965
Feb 10, 2025	0.67	0.68	0.67	0.68	0.68	4.62%	4,000
Feb 7, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Feb 6, 2025	0.68	0.68	0.65	0.65	0.65	-10.96%	5,000
Feb 5, 2025	0.74	0.74	0.73	0.73	0.73	1.39%	5,200
Feb 4, 2025	0.72	0.72	0.72	0.72	0.72	-	1,900
Feb 3, 2025	0.67	0.72	0.64	0.72	0.72	2.86%	40,506
Jan 31, 2025	0.75	0.75	0.70	0.70	0.70	-7.89%	32,000
Jan 30, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	5,030
Jan 29, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jan 28, 2025	0.73	0.75	0.73	0.75	0.75	4.17%	20,000
Jan 27, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jan 24, 2025	0.77	0.77	0.72	0.72	0.72	-8.86%	41,236
Jan 23, 2025	0.79	0.80	0.78	0.79	0.79	14.49%	101,200
Jan 22, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jan 21, 2025	0.68	0.69	0.68	0.69	0.69	-	7,500
Jan 20, 2025	0.69	0.69	0.69	0.69	0.69	-	-