Thiogenesis Therapeutics, Corp. (TSXV:TTI)
Canada · Delayed Price · Currency is CAD 0.6700
-0.0100 (-1.47%)
Oct 22, 2025, 10:49 AM EDT
Thiogenesis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 7,500 |
| Oct 2, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | -5.41% | 12,050 |
| Oct 1, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 23,000 |
| Sep 30, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -1.41% | 15,000 |
| Sep 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 17,500 |
| Sep 26, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -4.05% | 25,000 |
| Sep 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 500 |
| Sep 24, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 4.23% | 44,500 |
| Sep 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | 9,782 |
| Sep 17, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 5,500 |
| Sep 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 8,515 |
| Sep 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -6.49% | 19,000 |
| Sep 12, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 10.00% | 11,300 |
| Sep 11, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -5.41% | 13,503 |
| Sep 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.13% | 4,000 |
| Sep 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 6,500 |
| Sep 8, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -2.53% | 8,500 |
| Sep 5, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 12,718 |
| Sep 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.70% | 500 |
| Sep 3, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 8.00% | 3,810 |
| Sep 2, 2025 | 0.76 | 0.81 | 0.75 | 0.75 | 0.75 | -1.32% | 58,959 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 20,000 |
| Aug 27, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -5.00% | 11,000 |
| Aug 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 12,000 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | -1.25% | 16,582 |
| Aug 22, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 7,800 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 4,365 |
| Aug 19, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 9,000 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 1,000 |
| Aug 15, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 15,100 |
| Aug 14, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | - | 20,500 |
| Aug 13, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -2.50% | 29,000 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | 4,000 |
| Aug 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | 5,000 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 24,500 |
| Aug 7, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | - | 12,400 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 6,500 |
| Aug 1, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 13,800 |
| Jul 31, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | - | 84,300 |