Titan Logix Corp. (TSXV:TLA)
Canada
· Delayed Price · Currency is CAD 0.6900
0.00 (0.00%)
Apr 30, 2025, 3:46 PM EDT
Titan Logix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |