TenX Protocols Inc. (TSXV:TNX)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0150 (12.00%)
At close: Sep 18, 2026
TenX Protocols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 111,500 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 16,500 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 30,199 |
| Jun 16, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 4.76% | 71,500 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,500 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 6,000 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -7.69% | 53,500 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 16,500 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 17,500 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.65% | 84,000 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 10,536 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,500 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 12,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 500 |