TrustBIX Inc. - TBIX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.02	0.02	0.02	0.02	0.02	164,000
February 18, 2026	0.02	0.02	0.02	0.02	0.02	0
February 17, 2026	0.02	0.02	0.02	0.02	0.02	0
February 13, 2026	0.02	0.02	0.02	0.02	0.02	2,107
February 12, 2026	0.02	0.02	0.02	0.02	0.02	0
February 11, 2026	0.02	0.02	0.02	0.02	0.02	0
February 10, 2026	0.02	0.02	0.02	0.02	0.02	70,000
February 09, 2026	0.02	0.02	0.02	0.02	0.02	0
February 06, 2026	0.02	0.02	0.02	0.02	0.02	0
February 05, 2026	0.02	0.02	0.02	0.02	0.02	0
February 04, 2026	0.02	0.02	0.02	0.02	0.02	0
February 03, 2026	0.02	0.02	0.02	0.02	0.02	0
February 02, 2026	0.02	0.02	0.02	0.02	0.02	0
January 30, 2026	0.02	0.02	0.02	0.02	0.02	0
January 29, 2026	0.02	0.02	0.02	0.02	0.02	0
January 28, 2026	0.02	0.02	0.02	0.02	0.02	0
January 27, 2026	0.02	0.02	0.02	0.02	0.02	0
January 26, 2026	0.02	0.02	0.02	0.02	0.02	0
January 23, 2026	0.02	0.02	0.02	0.02	0.02	75,000
January 22, 2026	0.02	0.02	0.02	0.02	0.02	2,101
January 21, 2026	0.02	0.02	0.02	0.02	0.02	0
January 20, 2026	0.02	0.02	0.02	0.02	0.02	0
January 19, 2026	0.02	0.02	0.02	0.02	0.02	2,300
January 16, 2026	0.02	0.02	0.02	0.02	0.02	0
January 15, 2026	0.02	0.02	0.02	0.02	0.02	0
January 14, 2026	0.02	0.02	0.02	0.02	0.02	0
January 13, 2026	0.02	0.02	0.02	0.02	0.02	1,000
January 12, 2026	0.02	0.02	0.02	0.02	0.02	0
January 09, 2026	0.02	0.02	0.02	0.02	0.02	143,171
January 08, 2026	0.02	0.02	0.02	0.02	0.02	133,289
January 07, 2026	0.03	0.03	0.03	0.03	0.03	0
January 06, 2026	0.03	0.03	0.03	0.03	0.03	0
January 05, 2026	0.03	0.03	0.03	0.03	0.03	11,588
January 02, 2026	0.02	0.02	0.02	0.02	0.02	0
December 31, 2025	0.02	0.02	0.02	0.02	0.02	31,300
December 30, 2025	0.03	0.03	0.03	0.03	0.03	0
December 29, 2025	0.03	0.03	0.03	0.03	0.03	4,000
December 23, 2025	0.03	0.03	0.03	0.03	0.03	0
December 22, 2025	0.03	0.03	0.03	0.03	0.03	5,000
December 19, 2025	0.03	0.03	0.03	0.03	0.03	0
December 18, 2025	0.03	0.03	0.03	0.03	0.03	0
December 17, 2025	0.03	0.03	0.03	0.03	0.03	31,000
December 16, 2025	0.02	0.02	0.02	0.02	0.02	178,000
December 15, 2025	0.02	0.02	0.02	0.02	0.02	22,000
December 12, 2025	0.02	0.02	0.02	0.02	0.02	1,000
December 11, 2025	0.03	0.03	0.03	0.03	0.03	0
December 10, 2025	0.03	0.03	0.03	0.03	0.03	0
December 09, 2025	0.03	0.03	0.03	0.03	0.03	0
December 08, 2025	0.03	0.03	0.03	0.03	0.03	0
December 05, 2025	0.03	0.03	0.03	0.03	0.03	20,000
December 04, 2025	0.02	0.02	0.02	0.02	0.02	0
December 03, 2025	0.02	0.02	0.02	0.02	0.02	0
December 02, 2025	0.02	0.02	0.02	0.02	0.02	1,030
December 01, 2025	0.02	0.02	0.02	0.02	0.02	0
November 28, 2025	0.02	0.02	0.02	0.02	0.02	30,000
November 27, 2025	0.03	0.03	0.03	0.03	0.03	30,000
November 26, 2025	0.02	0.02	0.02	0.02	0.02	20,000
November 25, 2025	0.03	0.03	0.03	0.03	0.03	50,000
November 24, 2025	0.03	0.03	0.03	0.03	0.03	10,000
November 21, 2025	0.03	0.03	0.03	0.03	0.03	0

TrustBIX Inc. (TBIX.V) TSXV