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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TrustBIX Inc. (TBIX.V) TSXV