Theralase Technologies Inc. (TSXV:TLT)
Canada
· Delayed Price · Currency is CAD 0.1850
-0.0050 (-2.63%)
Apr 28, 2025, 3:59 PM EDT
Theralase Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 343,288 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 37,000 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 13,905 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 71,700 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 17,500 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 6,000 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 39,900 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 101,500 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 135,400 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,100 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 124,500 |
| Apr 9, 2025 | 0.17 | 0.23 | 0.17 | 0.20 | 0.20 | 14.71% | 266,000 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 87,100 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 438,840 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 27,500 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,800 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 61,000 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 367,810 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 50,400 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 21,200 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 93,510 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 10,000 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36,500 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 29,600 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 165,505 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 73,000 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 204,100 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 224,000 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 11,000 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 174,000 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 86,624 |
| Mar 12, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -6.38% | 134,107 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 105,300 |
| Mar 10, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 103,111 |
| Mar 7, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | 6.12% | 445,903 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 41,000 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 69,200 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 150,300 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 279,507 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,500 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 87,300 |
| Feb 25, 2025 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | - | 264,930 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -12.50% | 579,525 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 43,500 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 13,000 |
| Feb 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 123,606 |
| Feb 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 81,515 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 72,000 |