Thiogenesis Therapeutics, Corp. (TSXV:TTI)
Canada
· Delayed Price · Currency is CAD 0.8000
+0.0300 (3.90%)
Aug 12, 2025, 4:00 PM EDT
Thiogenesis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | -2.50% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3.90% | 4,000 |
| Aug 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -2.53% | 5,000 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 24,500 |
| Aug 7, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | - | 12,400 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -4.76% | 6,500 |
| Aug 1, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | - | 2.44% | 13,800 |
| Jul 31, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | - | - | 84,300 |
| Jul 30, 2025 | 0.82 | 0.87 | 0.82 | 0.82 | - | - | 51,500 |
| Jul 29, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 3.80% | 17,500 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | - | 1.28% | 290,850 |
| Jul 25, 2025 | 0.79 | 0.82 | 0.78 | 0.78 | - | -2.50% | 18,500 |
| Jul 24, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | - | -2.44% | 24,673 |
| Jul 23, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | - | - | 75,692 |
| Jul 22, 2025 | 0.79 | 0.82 | 0.78 | 0.82 | - | 3.80% | 11,400 |
| Jul 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 10,300 |
| Jul 18, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | - | -1.25% | 36,594 |
| Jul 17, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | - | - | 62,100 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 5,000 |
| Jul 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 15,100 |
| Jul 14, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | - | 3.90% | 7,350 |
| Jul 11, 2025 | 0.77 | 0.80 | 0.77 | 0.77 | - | -1.28% | 59,000 |
| Jul 10, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | - | -4.88% | 16,500 |
| Jul 9, 2025 | 0.81 | 0.82 | 0.78 | 0.82 | - | 6.49% | 26,500 |
| Jul 8, 2025 | 0.84 | 0.84 | 0.77 | 0.77 | - | -8.33% | 35,850 |
| Jul 7, 2025 | 0.85 | 0.88 | 0.84 | 0.84 | - | 1.20% | 65,500 |
| Jul 4, 2025 | 0.78 | 0.87 | 0.78 | 0.83 | - | 12.16% | 171,200 |
| Jul 3, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | - | - | 44,580 |
| Jul 2, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | - | - | 18,245 |
| Jun 30, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | - | - | 19,500 |
| Jun 27, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | - | - | 27,000 |
| Jun 26, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | - | -5.13% | 35,800 |
| Jun 25, 2025 | 0.75 | 0.80 | 0.73 | 0.78 | - | 4.00% | 41,000 |
| Jun 24, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | - | -5.06% | 26,850 |
| Jun 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1.28% | 500 |
| Jun 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2.63% | 19,615 |
| Jun 19, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | - | -2.56% | 4,000 |
| Jun 18, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | - | 1.30% | 17,276 |
| Jun 17, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | - | -3.75% | 28,000 |
| Jun 16, 2025 | 0.77 | 0.84 | 0.77 | 0.80 | - | 3.90% | 9,500 |
| Jun 13, 2025 | 0.84 | 0.84 | 0.77 | 0.77 | - | -8.33% | 1,500 |
| Jun 12, 2025 | 0.82 | 0.88 | 0.81 | 0.84 | - | 9.09% | 92,319 |
| Jun 11, 2025 | 0.71 | 0.79 | 0.71 | 0.77 | - | 10.00% | 44,500 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 36,000 |
| Jun 9, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | - | -5.41% | 77,600 |
| Jun 6, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | 4.23% | 3,000 |
| Jun 5, 2025 | 0.71 | 0.74 | 0.70 | 0.71 | - | -2.74% | 80,000 |
| Jun 4, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | 2.82% | 5,500 |
| Jun 3, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | 1.43% | 6,000 |