Thinkific Labs Inc. - THNC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.83	1.76	1.76	1.85	1.72	84,800
August 14, 2025	1.91	1.84	1.84	1.95	1.83	237,227
August 13, 2025	2.02	1.96	1.96	2.04	1.94	51,200
August 12, 2025	2.05	2.03	2.03	2.1	2.03	13,544
August 11, 2025	2.02	2.05	2.05	2.15	2.02	171,026
August 08, 2025	2.12	2.02	2.02	2.12	2.02	33,410
August 07, 2025	2.18	2.13	2.13	2.26	2.13	45,003
August 06, 2025	2.14	2.17	2.17	2.18	2.14	62,012
August 05, 2025	2.11	2.17	2.17	2.2	2.08	13,331
August 01, 2025	2.17	2.1	2.1	2.17	2.1	8,000
July 31, 2025	2.13	2.17	2.17	2.17	2.1	8,100
July 30, 2025	2.14	2.13	2.13	2.2	2.13	40,236
July 29, 2025	2.17	2.16	2.16	2.2	2.1	30,600
July 28, 2025	2.19	2.19	2.19	2.22	2.11	97,000
July 25, 2025	2.18	2.2	2.2	2.21	2.18	232,943
July 24, 2025	2.1	2.14	2.14	2.18	2.1	5,400
July 23, 2025	2.2	2.1	2.1	2.22	2.1	77,740
July 22, 2025	2.17	2.2	2.2	2.3	2.15	81,400
July 21, 2025	2.12	2.16	2.16	2.2	2.12	27,219
July 18, 2025	2.14	2.11	2.11	2.22	2.1	101,008
July 17, 2025	2.06	2.19	2.19	2.19	2.06	5,400
July 16, 2025	2.09	2.04	2.04	2.09	2.03	3,615
July 15, 2025	2.16	2.1	2.1	2.22	2.1	27,900
July 14, 2025	2.17	2.17	2.17	2.17	2.17	0
July 11, 2025	2.12	2.17	2.17	2.17	2.12	2,500
July 10, 2025	2.13	2.14	2.14	2.2	2.13	22,400
July 09, 2025	2.14	2.12	2.12	2.15	2.12	3,800
July 08, 2025	2.12	2.14	2.14	2.15	2.1	30,322
July 07, 2025	2.06	2.12	2.12	2.12	2.06	5,111
July 04, 2025	2.09	2.07	2.07	2.11	2.05	2,900
July 03, 2025	2.05	2.05	2.05	2.06	2.01	1,831
July 02, 2025	2.07	2.09	2.09	2.09	2.05	6,300
June 30, 2025	1.99	2.07	2.07	2.13	1.99	23,613
June 27, 2025	2.04	2.01	2.01	2.04	1.94	58,020
June 26, 2025	2.1	2.03	2.03	2.1	2	20,103
June 25, 2025	2.06	2.1	2.1	2.14	2.06	29,000
June 24, 2025	2.02	2.13	2.13	2.14	2	278,127
June 23, 2025	1.98	1.99	1.99	2	1.93	14,400
June 20, 2025	2.04	2.05	2.05	2.08	1.98	22,949
June 19, 2025	1.96	2.01	2.01	2.1	1.96	18,500
June 18, 2025	2	2	2	2.04	1.97	109,200
June 17, 2025	2.14	1.97	1.97	2.14	1.97	18,212
June 16, 2025	1.94	2.09	2.09	2.14	1.94	31,200
June 13, 2025	2.18	2.02	2.02	2.18	2.02	83,226
June 12, 2025	2.24	2.16	2.16	2.24	2.12	58,100
June 11, 2025	2.22	2.22	2.22	2.23	2.16	108,115
June 10, 2025	2.41	2.44	2.44	2.44	2.4	12,823
June 09, 2025	2.41	2.41	2.41	2.46	2.39	31,700
June 06, 2025	2.49	2.45	2.45	2.51	2.45	10,708
June 05, 2025	2.45	2.51	2.51	2.51	2.45	2,334
June 04, 2025	2.47	2.47	2.47	2.52	2.45	4,700
June 03, 2025	2.47	2.49	2.49	2.56	2.47	2,118
June 02, 2025	2.47	2.51	2.51	2.54	2.47	4,841
May 30, 2025	2.55	2.56	2.56	2.56	2.54	27,941
May 29, 2025	2.48	2.54	2.54	2.55	2.48	9,500
May 28, 2025	2.56	2.45	2.45	2.56	2.45	8,608
May 27, 2025	2.56	2.55	2.55	2.56	2.54	9,700
May 26, 2025	2.5	2.54	2.54	2.56	2.5	15,928
May 23, 2025	2.52	2.51	2.51	2.56	2.51	13,430
May 22, 2025	2.43	2.56	2.56	2.6	2.43	5,900

Thinkific Labs Inc. (THNC.TO) TSX