Thiogenesis Therapeutics, Corp. (TSXV:TTI)
Canada
· Delayed Price · Currency is CAD 0.7500
+0.0400 (5.63%)
May 28, 2025, 9:30 AM EDT
Thiogenesis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -2.78% | 10,000 |
| May 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -2.70% | 5,000 |
| May 28, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | - | 4.23% | 24,500 |
| May 27, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | - | -4.05% | 61,000 |
| May 26, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | - | 1.37% | 21,500 |
| May 23, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | - | - | 27,000 |
| May 22, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | - | 1.39% | 4,500 |
| May 21, 2025 | 0.70 | 0.72 | 0.67 | 0.72 | - | -1.37% | 123,000 |
| May 20, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | - | -1.35% | 19,500 |
| May 16, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | - | 1.37% | 45,500 |
| May 15, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | - | - | 38,500 |
| May 14, 2025 | 0.67 | 0.73 | 0.65 | 0.73 | - | 10.61% | 228,000 |
| May 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 3,500 |
| May 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 14,000 |
| May 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.56% | 20,000 |
| May 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3.23% | 10,000 |
| May 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| May 6, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | - | - | 34,000 |
| May 5, 2025 | 0.64 | 0.66 | 0.61 | 0.62 | - | -7.46% | 96,600 |
| May 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3.08% | 8,500 |
| May 1, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -1.52% | 33,000 |
| Apr 30, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | 10.00% | 28,000 |
| Apr 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 28, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | - | -9.09% | 54,000 |
| Apr 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -2.94% | 2,000 |
| Apr 24, 2025 | 0.58 | 0.68 | 0.56 | 0.68 | - | 15.25% | 49,000 |
| Apr 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1.72% | 1,000 |
| Apr 22, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | - | 3.57% | 11,000 |
| Apr 21, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | - | - | 10,000 |
| Apr 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Apr 16, 2025 | 0.56 | 0.60 | 0.56 | 0.56 | - | - | 14,500 |
| Apr 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 2,500 |
| Apr 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Apr 11, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -6.67% | 8,000 |
| Apr 10, 2025 | 0.56 | 0.65 | 0.56 | 0.60 | - | 3.45% | 8,500 |
| Apr 9, 2025 | 0.56 | 0.65 | 0.56 | 0.58 | - | -6.45% | 4,000 |
| Apr 8, 2025 | 0.55 | 0.66 | 0.55 | 0.62 | - | 16.98% | 26,000 |
| Apr 7, 2025 | 0.61 | 0.61 | 0.53 | 0.53 | - | -18.46% | 28,420 |
| Apr 4, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 6.56% | 15,000 |
| Apr 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -10.29% | 10,300 |
| Apr 2, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | - | - | 11,500 |
| Apr 1, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | - | -1.45% | 9,000 |
| Mar 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -1.43% | 4,000 |
| Mar 28, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | - | 6.06% | 53,500 |
| Mar 27, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | - | -4.35% | 56,678 |
| Mar 26, 2025 | 0.58 | 0.69 | 0.58 | 0.69 | - | 25.45% | 84,600 |
| Mar 25, 2025 | 0.56 | 0.62 | 0.55 | 0.55 | - | 5.77% | 160,000 |
| Mar 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 5,000 |
| Mar 21, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -8.77% | 13,500 |
| Mar 20, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | - | -3.39% | 35,000 |