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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	0.03	0.04	0.04	0.04	0.03	7,000
July 31, 2025	0.03	0.03	0.03	0.03	0.03	35,000
July 30, 2025	0.03	0.03	0.03	0.03	0.03	18,000
July 29, 2025	0.03	0.03	0.03	0.03	0.03	43,000
July 28, 2025	0.03	0.03	0.03	0.03	0.03	30,000
July 25, 2025	0.03	0.03	0.03	0.03	0.03	0
July 24, 2025	0.03	0.03	0.03	0.03	0.03	30,000
July 23, 2025	0.04	0.04	0.04	0.04	0.04	0
July 22, 2025	0.03	0.04	0.04	0.04	0.03	105,000
July 21, 2025	0.03	0.03	0.03	0.03	0.03	15,000
July 18, 2025	0.03	0.03	0.03	0.04	0.03	22,580
July 17, 2025	0.03	0.03	0.03	0.03	0.03	29,000
July 16, 2025	0.03	0.03	0.03	0.03	0.03	137,000
July 15, 2025	0.04	0.03	0.03	0.04	0.03	52,500
July 14, 2025	0.04	0.04	0.04	0.04	0.03	26,800
July 11, 2025	0.04	0.04	0.04	0.04	0.04	4,000
July 10, 2025	0.04	0.04	0.04	0.04	0.04	7,300
July 09, 2025	0.04	0.04	0.04	0.04	0.04	1,000
July 08, 2025	0.03	0.03	0.03	0.03	0.03	12,000
July 07, 2025	0.04	0.04	0.04	0.04	0.04	0
July 04, 2025	0.04	0.04	0.04	0.04	0.04	0
July 03, 2025	0.03	0.04	0.04	0.04	0.03	28,000
July 02, 2025	0.03	0.04	0.04	0.04	0.03	30,000

TrustBIX Inc. (TBIX.V) TSXV