TenX Protocols Inc. (TSXV:TNX)
Canada · Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
Jun 19, 2026, 12:46 PM EST
TenX Protocols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.43% | 5,000 |
| May 11, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 16.67% | 40,500 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5,000 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 50,000 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.67% | 139,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 42,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 136,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 35,500 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 2,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 30,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 23.53% | 10,000 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,333 |
| Apr 9, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 3,500 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 5.88% | 114,500 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -22.73% | 21,500 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 12,500 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 1,500 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -15.00% | 44,500 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 45,500 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| 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 |