Treatment.com AI Inc. (CSE:TRUE)
Canada
· Delayed Price · Currency is CAD 0.4950
+0.0250 (5.32%)
Aug 15, 2025, 3:29 PM EDT
Treatment.com AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 5.32% | 106,913 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | - | 110,500 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -3.09% | 105,700 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.04% | 13,000 |
| Aug 11, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | - | - | 40,664 |
| Aug 8, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | - | 137,500 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | - | 20,005 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -2.04% | 130,076 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 131,245 |
| Aug 1, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | - | -1.00% | 338,000 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 2.04% | 119,909 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 90,150 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 1.02% | 376,500 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -2.00% | 78,000 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | - | 93,657 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | - | -1.96% | 202,824 |
| Jul 23, 2025 | 0.52 | 0.54 | 0.50 | 0.51 | - | - | 64,500 |
| Jul 22, 2025 | 0.52 | 0.55 | 0.49 | 0.51 | - | -3.77% | 290,996 |
| Jul 21, 2025 | 0.46 | 0.58 | 0.46 | 0.53 | - | 24.71% | 1,426,949 |
| Jul 18, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 3.66% | 539,700 |
| Jul 17, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | - | 2.50% | 231,700 |
| Jul 16, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 5.26% | 28,000 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | - | - | 18,650 |
| Jul 14, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | -6.17% | 21,600 |
| Jul 11, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.25% | 11,000 |
| Jul 10, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | - | -3.61% | 132,600 |
| Jul 9, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | - | 3.75% | 162,100 |
| Jul 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 3.90% | 31,000 |
| Jul 7, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | - | 1.32% | 556,000 |
| Jul 4, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | - | 42,000 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -2.56% | 8,000 |
| Jul 2, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | - | -4.88% | 58,000 |
| Jun 30, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | -5.75% | 58,000 |
| Jun 27, 2025 | 0.44 | 0.44 | 0.39 | 0.44 | - | -3.33% | 436,900 |
| 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 |