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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.03	0.03	0.03	0.03	0.03	2,000
November 19, 2025	0.03	0.03	0.03	0.03	0.03	0
November 18, 2025	0.03	0.03	0.03	0.03	0.03	1,000
November 17, 2025	0.03	0.03	0.03	0.03	0.03	0
November 14, 2025	0.03	0.03	0.03	0.03	0.03	0
November 13, 2025	0.03	0.03	0.03	0.03	0.03	20,000
November 12, 2025	0.03	0.03	0.03	0.03	0.03	0
November 11, 2025	0.03	0.03	0.03	0.03	0.03	0
November 10, 2025	0.03	0.03	0.03	0.03	0.03	0
November 07, 2025	0.03	0.03	0.03	0.03	0.03	5,000
November 06, 2025	0.03	0.03	0.03	0.03	0.03	0
November 05, 2025	0.03	0.03	0.03	0.03	0.03	0
November 04, 2025	0.03	0.03	0.03	0.03	0.03	0
November 03, 2025	0.03	0.03	0.03	0.03	0.03	78,000
October 31, 2025	0.03	0.03	0.03	0.03	0.03	10,167
October 30, 2025	0.03	0.03	0.03	0.03	0.03	0
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

TrustBIX Inc. (TBIX.V) TSXV