Titan Logix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.47	0.49	0.47	0.49	0.49	8.89%	26,900
Aug 22, 2025	0.50	0.51	0.44	0.45	0.45	-6.25%	945,626
Aug 21, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	10,233
Aug 20, 2025	0.51	0.51	0.50	0.50	0.50	-7.41%	27,900
Aug 19, 2025	0.53	0.54	0.53	0.54	0.54	5.88%	7,244
Aug 18, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	27,200
Aug 15, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Aug 14, 2025	0.51	0.51	0.50	0.50	0.50	-	1,500
Aug 13, 2025	0.55	0.55	0.50	0.50	0.50	-3.85%	54,100
Aug 12, 2025	0.52	0.52	0.50	0.52	0.52	-1.89%	55,600
Aug 11, 2025	0.53	0.53	0.53	0.53	0.53	-	114,602
Aug 8, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	17,000
Aug 7, 2025	0.55	0.55	0.55	0.55	0.55	-	10,300
Aug 6, 2025	0.58	0.58	0.55	0.55	0.55	-	40,000
Aug 5, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Aug 1, 2025	0.58	0.58	0.55	0.55	0.55	-6.78%	89,900
Jul 31, 2025	0.60	0.60	0.59	0.59	0.59	-	20,100
Jul 30, 2025	0.65	0.65	0.59	0.59	0.59	-1.67%	57,500
Jul 29, 2025	0.61	0.63	0.60	0.60	0.60	3.45%	60,521
Jul 28, 2025	0.63	0.63	0.58	0.58	0.58	-4.92%	60,016
Jul 25, 2025	0.63	0.64	0.60	0.61	0.61	-3.17%	94,723
Jul 24, 2025	0.70	0.70	0.63	0.63	0.63	-10.00%	20,000
Jul 23, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 22, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	3,100
Jul 21, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	87,600
Jul 18, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 17, 2025	0.70	0.70	0.70	0.70	0.70	-	10,000
Jul 16, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 15, 2025	0.70	0.70	0.70	0.70	0.70	-	9,000
Jul 14, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	801
Jul 11, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	6,500
Jul 10, 2025	0.73	0.73	0.73	0.73	0.73	-5.19%	29,500
Jul 9, 2025	0.77	0.77	0.77	0.77	0.77	-	98,117
Jul 8, 2025	0.77	0.77	0.77	0.77	0.77	-	2,011
Jul 7, 2025	0.77	0.77	0.77	0.77	0.77	-	15,620
Jul 4, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 3, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	2,500
Jul 2, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 30, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 27, 2025	0.81	0.82	0.80	0.80	0.80	-	160,000
Jun 26, 2025	0.81	0.81	0.80	0.80	0.80	-	59,500
Jun 25, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 24, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 23, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	10,019
Jun 20, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 19, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	10,500
Jun 18, 2025	0.80	0.80	0.80	0.80	0.80	-	1,523
Jun 17, 2025	0.80	0.81	0.80	0.80	0.80	-	18,000
Jun 16, 2025	0.80	0.80	0.80	0.80	0.80	-	62,800
Jun 13, 2025	0.80	0.80	0.80	0.80	0.80	-	27,500