Treatment.com AI Inc. (CSE:TRUE)
Canada
· Delayed Price · Currency is CAD 0.4350
-0.0150 (-3.33%)
Jun 27, 2025, 3:56 PM EDT
Treatment.com AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.44 | 0.44 | 0.39 | 0.41 | - | -8.89% | 223,400 |
| Jun 26, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | - | -3.23% | 218,100 |
| Jun 25, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | - | 1.09% | 226,500 |
| Jun 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.08% | 86,500 |
| Jun 23, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | - | -1.06% | 51,000 |
| Jun 20, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | - | - | 98,000 |
| Jun 19, 2025 | 0.47 | 0.48 | 0.44 | 0.47 | - | 1.08% | 127,000 |
| Jun 18, 2025 | 0.40 | 0.47 | 0.39 | 0.47 | - | 25.68% | 960,568 |
| Jun 17, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | - | 2.78% | 134,100 |
| Jun 16, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | - | -5.26% | 98,003 |
| Jun 13, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | - | -1.30% | 71,500 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | - | -2.53% | 43,307 |
| Jun 11, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | - | 12.86% | 67,000 |
| Jun 10, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | 2.94% | 66,500 |
| Jun 9, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | - | -2.86% | 120,604 |
| Jun 6, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -5.41% | 43,500 |
| Jun 5, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | - | -1.33% | 32,550 |
| Jun 4, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | - | -2.60% | 85,741 |
| Jun 3, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | - | -4.94% | 10,500 |
| Jun 2, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 3.85% | 17,510 |
| May 30, 2025 | 0.40 | 0.41 | 0.35 | 0.39 | - | -1.27% | 346,500 |
| May 29, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | - | -3.66% | 247,056 |
| May 28, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | - | -5.75% | 63,020 |
| May 27, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | - | -3.33% | 54,500 |
| May 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.10% | 48,000 |
| May 23, 2025 | 0.42 | 0.46 | 0.40 | 0.46 | - | 10.98% | 157,755 |
| May 22, 2025 | 0.47 | 0.47 | 0.40 | 0.41 | - | -7.87% | 118,803 |
| May 21, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | - | - | 64,850 |
| May 20, 2025 | 0.48 | 0.52 | 0.45 | 0.45 | - | -5.32% | 436,707 |
| May 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 2.17% | 69,000 |
| May 15, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | - | 2.22% | 123,760 |
| May 14, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | - | 1.12% | 114,200 |
| May 13, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | - | 18.67% | 176,857 |
| May 12, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | - | -2.60% | 33,520 |
| May 9, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | - | -1.28% | 47,500 |
| May 8, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | - | 1.30% | 208,793 |
| May 7, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | - | 10.00% | 97,000 |
| May 6, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -2.78% | 112,000 |
| May 5, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | - | -4.00% | 29,000 |
| May 2, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | - | 4.17% | 44,500 |
| May 1, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | - | - | 627,566 |
| Apr 30, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | - | -2.70% | 64,000 |
| Apr 29, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | - | -1.33% | 81,500 |
| Apr 28, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -6.25% | 105,070 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 26,500 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 4,000 |
| Apr 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 72,187 |
| Apr 22, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | - | 1.28% | 81,000 |
| Apr 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 13,055 |
| Apr 17, 2025 | 0.37 | 0.43 | 0.36 | 0.40 | - | 9.59% | 173,000 |