TenX Protocols Inc. (TSXV:TNX)
Canada · Delayed Price · Currency is CAD 0.1250
0.00 (0.00%)
Oct 19, 2026, 9:30 AM EST
TenX Protocols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,153 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 46,500 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 30,000 |
| Oct 8, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 107,000 |
| Oct 7, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 319,033 |
| Oct 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.81% | 70,000 |
| Oct 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 22.73% | 17,550 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 90,600 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,000 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 38,500 |
| Sep 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 46,400 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -18.75% | 32,500 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Sep 21, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 14.29% | 61,015 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 85,000 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -7.41% | 30,000 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,500 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 22.73% | 10,500 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 42,000 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,500 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 5,000 |
| Aug 27, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 85,200 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 130,000 |
| Aug 25, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -5.00% | 44,500 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Aug 21, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 42.86% | 64,100 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.65% | 13,000 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,100 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.43% | 1,000 |
| Aug 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 64,940 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,300 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -6.67% | 424,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 53,500 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,000 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,000 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 22,000 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 13,000 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -21.74% | 22,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 9,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -13.04% | 61,000 |
| Jul 21, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | - | 139,500 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 30,000 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 15,000 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 30,000 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -31.03% | 111,700 |
| Jun 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 31.82% | 36,000 |