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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	0.03	0.03	0.03	0.03	0.03	24,000
October 28, 2025	0.03	0.03	0.03	0.03	0.03	1,000
October 27, 2025	0.03	0.03	0.03	0.03	0.03	0
October 24, 2025	0.03	0.03	0.03	0.03	0.03	0
October 23, 2025	0.03	0.03	0.03	0.03	0.03	0
October 22, 2025	0.03	0.03	0.03	0.03	0.03	29,000
October 21, 2025	0.03	0.03	0.03	0.03	0.03	8,000
October 20, 2025	0.03	0.03	0.03	0.03	0.03	20,000
October 17, 2025	0.03	0.03	0.03	0.03	0.03	113,000
October 16, 2025	0.03	0.03	0.03	0.03	0.03	10,000
October 15, 2025	0.03	0.03	0.03	0.03	0.03	0
October 14, 2025	0.03	0.03	0.03	0.03	0.03	12,000
October 10, 2025	0.03	0.03	0.03	0.03	0.03	4,250
October 09, 2025	0.03	0.03	0.03	0.03	0.03	129,099
October 08, 2025	0.03	0.03	0.03	0.03	0.03	0
October 07, 2025	0.03	0.03	0.03	0.03	0.03	3,666
October 06, 2025	0.03	0.03	0.03	0.03	0.03	63,000
October 03, 2025	0.03	0.03	0.03	0.03	0.03	0
October 02, 2025	0.03	0.03	0.03	0.03	0.03	0
October 01, 2025	0.03	0.03	0.03	0.03	0.03	130,000
September 30, 2025	0.03	0.03	0.03	0.03	0.03	345,000
September 29, 2025	0.03	0.03	0.03	0.03	0.03	4,500
September 26, 2025	0.04	0.04	0.04	0.04	0.04	0
September 25, 2025	0.04	0.04	0.04	0.04	0.04	0
September 24, 2025	0.04	0.04	0.04	0.04	0.04	0
September 23, 2025	0.04	0.04	0.04	0.04	0.04	0
September 22, 2025	0.04	0.04	0.04	0.04	0.04	36,928
September 19, 2025	0.04	0.04	0.04	0.04	0.04	10,000
September 18, 2025	0.03	0.03	0.03	0.03	0.03	0
September 17, 2025	0.03	0.03	0.03	0.03	0.03	0
September 16, 2025	0.03	0.03	0.03	0.03	0.03	0
September 15, 2025	0.03	0.03	0.03	0.03	0.03	0
September 12, 2025	0.04	0.03	0.03	0.04	0.03	8,000
September 11, 2025	0.04	0.04	0.04	0.04	0.04	0
September 10, 2025	0.04	0.04	0.04	0.04	0.04	0
September 09, 2025	0.04	0.04	0.04	0.04	0.04	0
September 08, 2025	0.04	0.04	0.04	0.04	0.04	5,000
September 05, 2025	0.04	0.04	0.04	0.04	0.04	5,000
September 04, 2025	0.04	0.04	0.04	0.04	0.04	0
September 03, 2025	0.03	0.04	0.04	0.04	0.03	17,523
September 02, 2025	0.04	0.04	0.04	0.04	0.04	0
August 29, 2025	0.04	0.04	0.04	0.04	0.04	132,939
August 28, 2025	0.04	0.03	0.03	0.04	0.03	56,000
August 27, 2025	0.03	0.03	0.03	0.03	0.03	3,000
August 26, 2025	0.03	0.03	0.03	0.03	0.03	169,000
August 25, 2025	0.04	0.04	0.04	0.04	0.04	15,000
August 22, 2025	0.04	0.03	0.03	0.04	0.03	64,100
August 21, 2025	0.03	0.03	0.03	0.03	0.03	7,000
August 20, 2025	0.04	0.04	0.04	0.04	0.04	52,800
August 19, 2025	0.04	0.04	0.04	0.04	0.04	23,000
August 18, 2025	0.04	0.04	0.04	0.04	0.04	20,000
August 15, 2025	0.04	0.04	0.04	0.04	0.04	31,000
August 14, 2025	0.04	0.04	0.04	0.04	0.04	0
August 13, 2025	0.04	0.04	0.04	0.04	0.04	0
August 12, 2025	0.04	0.04	0.04	0.04	0.04	1,000
August 11, 2025	0.04	0.03	0.03	0.04	0.03	75,000
August 08, 2025	0.04	0.04	0.04	0.04	0.04	0
August 07, 2025	0.04	0.04	0.04	0.04	0.04	0
August 06, 2025	0.04	0.04	0.04	0.04	0.04	0
August 05, 2025	0.04	0.04	0.04	0.04	0.04	0

TrustBIX Inc. (TBIX.V) TSXV