Thiogenesis Therapeutics, Corp. (TSXV:TTI)
Canada
· Delayed Price · Currency is CAD 0.6600
-0.0200 (-2.94%)
Apr 25, 2025, 4:00 PM EDT
Thiogenesis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3.08% | - |
| 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 |
| Mar 19, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | - | 9.26% | 19,000 |
| Mar 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Mar 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Mar 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.89% | 26,500 |
| Mar 13, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | - | -3.64% | 29,500 |
| Mar 12, 2025 | 0.59 | 0.61 | 0.55 | 0.55 | - | - | 140,500 |
| Mar 11, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | - | -9.84% | 47,000 |
| Mar 10, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | - | 5.17% | 30,000 |
| Mar 7, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | -3.33% | 24,100 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Mar 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -7.69% | 10,000 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Mar 3, 2025 | 0.69 | 0.69 | 0.60 | 0.65 | - | -2.99% | 71,870 |
| Feb 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 1,000 |
| Feb 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Feb 26, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | - | -4.29% | 11,000 |
| Feb 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Feb 24, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | - | 1.45% | 9,200 |
| Feb 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -6.76% | 500 |