Torrent Capital Ltd. (TSXV:TORR)
Canada
· Delayed Price · Currency is CAD 0.5800
0.00 (0.00%)
May 1, 2025, 9:30 AM EDT
Torrent Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 8.62% | 1,500 |
| May 1, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | - | - | 15,000 |
| Apr 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Apr 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -3.33% | 2,000 |
| Apr 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 24, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | 13.21% | 51,000 |
| Apr 23, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | - | 6.00% | 9,000 |
| Apr 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 8.70% | 32,000 |
| Apr 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 9, 2025 | 0.40 | 0.46 | 0.39 | 0.46 | - | 29.58% | 21,000 |
| Apr 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Apr 7, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | - | -22.83% | 16,000 |
| Apr 4, 2025 | 0.40 | 0.46 | 0.38 | 0.46 | - | - | 13,500 |
| Apr 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 500 |
| Apr 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3.37% | 3,500 |
| Mar 31, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -11.00% | 8,700 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 27, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | - | 2,000 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5.26% | 3,000 |
| Mar 25, 2025 | 0.52 | 0.52 | 0.42 | 0.48 | - | -5.00% | 26,000 |
| Mar 24, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -7.41% | 47,500 |
| Mar 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.82% | 6,500 |
| Mar 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 19, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | - | - | 65,000 |
| Mar 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -1.79% | 3,000 |
| Mar 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1.82% | 2,500 |
| Mar 14, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -5.17% | 10,000 |
| Mar 13, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | 16.00% | 1,500 |
| Mar 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -9.09% | 35,400 |
| Mar 10, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -1.79% | 35,200 |
| Mar 7, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | - | -6.67% | 8,000 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Mar 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5.26% | 500 |
| Mar 4, 2025 | 0.60 | 0.60 | 0.52 | 0.57 | - | -9.52% | 17,500 |
| Mar 3, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | - | -3.08% | 3,500 |
| Feb 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8.33% | 10,000 |
| Feb 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Feb 26, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -3.23% | 42,500 |
| Feb 25, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | - | -7.46% | 54,200 |
| Feb 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Feb 21, 2025 | 0.66 | 0.67 | 0.63 | 0.67 | - | - | 23,947 |