Titan Logix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	14,500
May 29, 2025	0.76	0.76	0.76	0.76	0.76	-	1,845
May 28, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	6,000
May 27, 2025	0.75	0.75	0.75	0.75	0.75	-	-
May 26, 2025	0.75	0.75	0.75	0.75	0.75	-	-
May 23, 2025	0.75	0.75	0.75	0.75	0.75	-	47,500
May 22, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	15,500
May 21, 2025	0.73	0.73	0.73	0.73	0.73	-	6,000
May 20, 2025	0.73	0.73	0.73	0.73	0.73	-	-
May 16, 2025	0.73	0.73	0.73	0.73	0.73	-	6,500
May 15, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	10,000
May 14, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	30,500
May 13, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	40,702
May 12, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	29,000
May 9, 2025	0.71	0.71	0.71	0.71	0.71	-	3,500
May 8, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	35,500
May 7, 2025	0.70	0.70	0.70	0.70	0.70	-	7,500
May 6, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	12,000
May 5, 2025	0.69	0.69	0.69	0.69	0.69	-	-
May 2, 2025	0.69	0.69	0.69	0.69	0.69	-	-
May 1, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 30, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	15,000
Apr 29, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	24,500
Apr 28, 2025	0.69	0.69	0.69	0.69	0.69	-	2,000
Apr 25, 2025	0.69	0.69	0.69	0.69	0.69	-	10,000
Apr 24, 2025	0.68	0.69	0.68	0.69	0.69	7.81%	13,000
Apr 23, 2025	0.63	0.64	0.63	0.64	0.64	-4.48%	11,000
Apr 22, 2025	0.67	0.67	0.67	0.67	0.67	-	20,000
Apr 21, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Apr 17, 2025	0.67	0.67	0.67	0.67	0.67	6.35%	7,000
Apr 16, 2025	0.64	0.64	0.63	0.63	0.63	-4.55%	4,500
Apr 15, 2025	0.66	0.66	0.66	0.66	0.66	10.00%	4,000
Apr 14, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	3,000
Apr 11, 2025	0.59	0.64	0.59	0.63	0.63	8.62%	26,500
Apr 10, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Apr 9, 2025	0.60	0.60	0.56	0.58	0.58	-6.45%	35,800
Apr 8, 2025	0.64	0.64	0.62	0.62	0.62	-	12,000
Apr 7, 2025	0.65	0.65	0.62	0.62	0.62	-4.62%	27,000
Apr 4, 2025	0.66	0.66	0.65	0.65	0.65	-	11,000
Apr 3, 2025	0.58	0.65	0.58	0.65	0.65	-7.14%	38,100
Apr 2, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	4,500
Apr 1, 2025	0.73	0.73	0.73	0.73	0.73	-	50,110
Mar 31, 2025	0.72	0.73	0.70	0.73	0.73	1.39%	27,100
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