Skip to main content
Titan Logix Corp. (TSXV:TLA)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
0.00 (0.00%)
Feb 20, 2025, 1:26 PM EST

Titan Logix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.700.700.690.700.70-11,110
Feb 19, 20250.660.700.660.700.709.37%16,736
Feb 18, 20250.630.640.630.640.641.59%17,009
Feb 14, 20250.660.660.590.630.63-4.55%50,500
Feb 13, 20250.680.680.660.660.66-5.71%17,500
Feb 12, 20250.680.700.680.700.702.94%4,500
Feb 11, 20250.680.680.680.680.68-3,965
Feb 10, 20250.670.680.670.680.684.62%4,000
Feb 7, 20250.650.650.650.650.65--
Feb 6, 20250.680.680.650.650.65-10.96%5,000
Feb 5, 20250.740.740.730.730.731.39%5,200
Feb 4, 20250.720.720.720.720.72-1,900
Feb 3, 20250.670.720.640.720.722.86%40,506
Jan 31, 20250.750.750.700.700.70-7.89%32,000
Jan 30, 20250.760.760.760.760.761.33%5,030
Jan 29, 20250.750.750.750.750.75--
Jan 28, 20250.730.750.730.750.754.17%20,000
Jan 27, 20250.720.720.720.720.72--
Jan 24, 20250.770.770.720.720.72-8.86%41,236
Jan 23, 20250.790.800.780.790.7914.49%101,200
Jan 22, 20250.690.690.690.690.69--
Jan 21, 20250.680.690.680.690.69-7,500
Jan 20, 20250.690.690.690.690.69--
Jan 17, 20250.690.690.690.690.69--
Jan 16, 20250.690.690.690.690.69-1.43%2,500
Jan 15, 20250.690.700.690.700.701.45%8,000
Jan 14, 20250.690.690.690.690.69--
Jan 13, 20250.710.710.690.690.69-8.00%27,147
Jan 10, 20250.750.750.750.750.75-2.60%39,000
Jan 9, 20250.770.770.770.770.77-1.28%503
Jan 8, 20250.780.780.780.780.788.33%500
Jan 7, 20250.720.720.720.720.722.86%2,502
Jan 6, 20250.700.700.700.700.70-6.67%4,021
Jan 3, 20250.750.750.750.750.75--
Jan 2, 20250.750.750.750.750.75--
Dec 31, 20240.730.750.730.750.751.35%6,800
Dec 30, 20240.740.740.740.740.74--
Dec 27, 20240.740.740.740.740.74--
Dec 24, 20240.740.740.740.740.74--
Dec 23, 20240.690.740.690.740.7412.12%7,500
Dec 20, 20240.660.660.660.660.66-1.49%2,500
Dec 19, 20240.680.680.670.670.67-2.90%10,530
Dec 18, 20240.680.690.680.690.694.55%21,000
Dec 17, 20240.660.660.660.660.66--
Dec 16, 20240.700.700.660.660.66-5.71%6,642
Dec 13, 20240.700.700.700.700.70--
Dec 12, 20240.710.710.700.700.70-2.78%9,101
Dec 11, 20240.730.730.710.720.72-1.37%18,000
Dec 10, 20240.770.770.730.730.73-5.19%19,600
Dec 9, 20240.770.770.770.770.774.05%3,200
Dec 6, 20240.740.740.740.740.74--
Dec 5, 20240.740.740.740.740.74--
Dec 4, 20240.740.770.740.740.74-7.50%4,800
Dec 3, 20240.740.800.740.800.801.27%37,900
Dec 2, 20240.790.790.790.790.79-1,043
Nov 29, 20240.750.790.740.790.796.76%32,000
Nov 28, 20240.740.740.740.740.74--
Nov 27, 20240.740.740.740.740.742.78%1,000
Nov 26, 20240.720.720.720.720.72--
Nov 25, 20240.720.720.720.720.72--
Nov 22, 20240.720.720.720.720.72--
Nov 21, 20240.800.800.630.720.72-10.00%13,000
Nov 20, 20240.790.800.790.800.80-22,000
Nov 19, 20240.800.800.800.800.80--
Nov 18, 20240.800.800.800.800.80--
Nov 15, 20240.800.800.800.800.80--
Nov 14, 20240.800.800.800.800.80--
Nov 13, 20240.800.800.800.800.80--
Nov 12, 20240.800.800.800.800.80--
Nov 11, 20240.800.800.800.800.80--
Nov 8, 20240.800.800.800.800.80--
Nov 7, 20240.790.800.790.800.80-3,501
Nov 6, 20240.780.820.770.800.803.90%145,200
Nov 5, 20240.740.770.740.770.778.45%50,001
Nov 4, 20240.700.760.700.710.711.43%30,500
Nov 1, 20240.700.710.700.700.701.45%87,000
Oct 31, 20240.690.690.690.690.694.55%1,000
Oct 30, 20240.660.660.660.660.66--
Oct 29, 20240.660.660.660.660.661.54%2,200
Oct 28, 20240.680.680.650.650.65-4.41%79,502
Oct 25, 20240.680.680.680.680.68--
Oct 24, 20240.750.750.680.680.68-2.86%71,603
Oct 23, 20240.750.760.690.700.70-6.67%49,410
Oct 22, 20240.750.750.750.750.75-1,000
Oct 21, 20240.740.750.730.750.757.14%101,800
Oct 18, 20240.700.700.700.700.70-69,000
Oct 17, 20240.700.700.700.700.70-129,500
Oct 16, 20240.700.700.700.700.70-74,031
Oct 15, 20240.700.700.700.700.70--
Oct 11, 20240.700.700.700.700.70-50,016
Oct 10, 20240.700.700.700.700.70--
Oct 9, 20240.700.700.700.700.70-145,000
Oct 8, 20240.700.700.700.700.70-98,500
Oct 7, 20240.700.700.700.700.70--
Oct 4, 20240.700.700.700.700.706.06%46,000
Oct 3, 20240.650.660.650.660.66-2.94%4,500
Oct 2, 20240.680.680.680.680.68-2.86%10,500
Oct 1, 20240.690.700.690.700.70-50,007
Sep 30, 20240.690.700.690.700.702.94%13,100
Sep 27, 20240.680.680.680.680.68--