TenX Protocols Inc. (TSXV:TNX)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0350 (21.21%)
At close: Mar 13, 2026
TenX Protocols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 21.21% | 14,500 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 1,666 |
| Mar 6, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 123,500 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 3,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 84,600 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,500 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -20.00% | 18,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 23,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -16.98% | 63,023 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 9,000 |
| Feb 4, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 76,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 68,500 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 65,700 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,050 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 81,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 12,000 |
| Jan 19, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | 1.79% | 24,100 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 20,200 |
| Jan 15, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -11.76% | 50,620 |
| Jan 14, 2026 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 25.93% | 44,533 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 33,500 |
| Jan 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 21,500 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | - | 16,000 |
| Jan 8, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 7.14% | 7,500 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 16,200 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,420 |
| Jan 5, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 28,200 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 25,500 |
| Dec 31, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 126,000 |
| Dec 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 40,400 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 62,502 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 1,100 |
| Dec 23, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 41,834 |
| Dec 22, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -1.56% | 22,001 |
| Dec 19, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.28% | 3,166 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 12,300 |
| Dec 17, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 23,000 |
| Dec 16, 2025 | 0.36 | 0.36 | 0.26 | 0.30 | 0.30 | -16.67% | 110,655 |
| Dec 15, 2025 | 0.48 | 0.48 | 0.36 | 0.36 | 0.36 | -28.00% | 57,118 |
| Dec 12, 2025 | 0.55 | 0.60 | 0.50 | 0.50 | 0.50 | -9.09% | 169,036 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 18,808 |