Thiogenesis Therapeutics, Corp. (TSXV:TTI)
Canada
· Delayed Price · Currency is CAD 0.7000
+0.0400 (6.06%)
Mar 28, 2025, 4:00 PM EST
Thiogenesis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 0.65 | 0.78 | 0.65 | 0.74 | - | 12.12% | 35,500 |
| Feb 19, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | - | - | 36,500 |
| Feb 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 3.13% | 49,500 |
| Feb 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Feb 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -1.54% | 2,800 |
| Feb 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.56% | 500 |
| Feb 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Feb 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Feb 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 5,000 |
| Feb 6, 2025 | 0.68 | 0.73 | 0.64 | 0.64 | - | -1.54% | 28,000 |
| Feb 5, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -7.14% | 6,500 |
| Feb 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 500 |
| Feb 3, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | - | -4.11% | 37,366 |
| Jan 31, 2025 | 0.75 | 0.78 | 0.73 | 0.73 | - | -6.41% | 27,000 |
| Jan 30, 2025 | 0.68 | 0.78 | 0.68 | 0.78 | - | 14.71% | 61,000 |
| Jan 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 2,500 |
| Jan 28, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | - | 6.25% | 37,000 |
| Jan 27, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | - | 42,720 |
| Jan 24, 2025 | 0.55 | 0.64 | 0.55 | 0.64 | - | 16.36% | 85,000 |
| Jan 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jan 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 10,000 |
| Jan 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 500 |
| Jan 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jan 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -5.17% | 11,000 |