Turnium Technology Group Inc. (TSXV:TTGI)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT
Turnium Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
| Apr 24, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | - | 27.27% | 94,000 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -21.43% | 60,000 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 21, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | - | - | 42,265 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 38,000 |
| Apr 16, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | - | -6.67% | 240,000 |
| Apr 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 159,850 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 40,000 |
| Apr 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 16.67% | 201,500 |
| Apr 10, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 33.33% | 793,290 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -18.18% | 106,000 |
| Apr 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 110,000 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 21,400 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 147,250 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 166,111 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 145,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 69,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 98,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 86,000 |
| Mar 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 286,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,000 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 212,000 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 40,096 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 179,000 |
| Mar 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 60,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 149,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 73,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 57,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 190,005 |
| Mar 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 324,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 63,000 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 105,200 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 101,000 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 266,772 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 41,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 146,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 520,085 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 4,251 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 188,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 267,000 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |