Thiogenesis Therapeutics, Corp. (TSXV:TTI)
Canada · Delayed Price · Currency is CAD 0.6000
+0.0300 (5.26%)
At close: Dec 19, 2025
Thiogenesis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 500 |
| Dec 18, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 51,241 |
| Dec 17, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 10,000 |
| Dec 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 49,900 |
| Dec 15, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 7,400 |
| Dec 12, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 42,765 |
| Dec 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.08% | 9,500 |
| Dec 9, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 24,500 |
| Dec 8, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -7.81% | 8,500 |
| Dec 5, 2025 | 0.61 | 0.64 | 0.58 | 0.64 | 0.64 | 1.59% | 19,000 |
| Dec 4, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 28,000 |
| Dec 3, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -7.69% | 28,900 |
| Dec 2, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 17,400 |
| Dec 1, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 8,100 |
| Nov 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 5,000 |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Nov 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 500 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 2,000 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 22,500 |
| Nov 20, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 28,076 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 21,025 |
| Nov 18, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -7.14% | 113,350 |
| Nov 17, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | 2.94% | 16,300 |
| Nov 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 12,010 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 22,000 |
| Nov 12, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 2.78% | 4,440 |
| Nov 11, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 18,000 |
| Nov 10, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -6.67% | 10,000 |
| Nov 7, 2025 | 0.71 | 0.80 | 0.71 | 0.75 | 0.75 | 5.63% | 144,000 |
| Nov 6, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -5.33% | 20,500 |
| Nov 5, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | - | 54,000 |
| Nov 4, 2025 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | -2.60% | 28,500 |
| Nov 3, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | 2.67% | 19,600 |
| Oct 31, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -2.60% | 63,140 |
| Oct 30, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 8.45% | 90,000 |
| Oct 29, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 5.97% | 11,500 |
| Oct 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | 5,000 |
| Oct 27, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | -8.57% | 36,250 |
| Oct 24, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 9.37% | 8,900 |
| Oct 23, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 27,111 |
| Oct 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 2,100 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 9,000 |
| Oct 17, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -8.11% | 20,500 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,500 |
| Oct 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.78% | 15,650 |
| Oct 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 1,500 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 15,000 |
| Oct 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 500 |
| Oct 7, 2025 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | 7.14% | 28,000 |
| Oct 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 9,350 |