Titan Logix Corp. - TLA.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.53	0.5	0.5	0.54	0.5	20,010
September 25, 2025	0.53	0.52	0.52	0.53	0.52	3,026
September 24, 2025	0.52	0.53	0.53	0.53	0.52	7,522
September 23, 2025	0.5	0.5	0.5	0.5	0.5	12,400
September 22, 2025	0.52	0.52	0.52	0.52	0.52	42,500
September 19, 2025	0.5	0.5	0.5	0.5	0.5	0
September 18, 2025	0.52	0.5	0.5	0.52	0.5	23,027
September 17, 2025	0.55	0.5	0.5	0.55	0.5	112,000
September 16, 2025	0.52	0.52	0.52	0.52	0.51	118,000
September 15, 2025	0.53	0.53	0.53	0.53	0.53	0
September 12, 2025	0.56	0.53	0.53	0.56	0.53	42,400
September 11, 2025	0.55	0.55	0.55	0.55	0.55	0
September 10, 2025	0.53	0.55	0.55	0.55	0.52	42,500
September 09, 2025	0.52	0.51	0.51	0.52	0.51	12,000
September 08, 2025	0.51	0.51	0.51	0.51	0.51	5,000
September 05, 2025	0.51	0.51	0.51	0.52	0.51	40,000
September 04, 2025	0.52	0.51	0.51	0.52	0.51	17,200
September 03, 2025	0.53	0.52	0.52	0.53	0.52	35,610
September 02, 2025	0.53	0.53	0.53	0.54	0.53	15,100
August 29, 2025	0.52	0.52	0.52	0.52	0.52	500
August 28, 2025	0.54	0.54	0.54	0.54	0.54	556
August 27, 2025	0.52	0.51	0.51	0.52	0.48	14,500
August 26, 2025	0.49	0.49	0.49	0.49	0.49	0
August 25, 2025	0.47	0.49	0.49	0.49	0.47	26,900
August 22, 2025	0.5	0.45	0.45	0.51	0.44	945,626
August 21, 2025	0.48	0.48	0.48	0.48	0.48	10,233
August 20, 2025	0.51	0.5	0.5	0.51	0.5	27,900
August 19, 2025	0.53	0.54	0.54	0.54	0.53	7,244
August 18, 2025	0.51	0.51	0.51	0.51	0.51	27,200
August 14, 2025	0.51	0.5	0.5	0.51	0.5	1,500
August 13, 2025	0.55	0.5	0.5	0.55	0.5	54,100
August 12, 2025	0.52	0.52	0.52	0.52	0.5	55,600
August 11, 2025	0.53	0.53	0.53	0.53	0.53	114,602
August 08, 2025	0.53	0.53	0.53	0.53	0.53	17,000
August 07, 2025	0.55	0.55	0.55	0.55	0.55	10,300
August 06, 2025	0.58	0.55	0.55	0.58	0.55	40,000
August 05, 2025	0.55	0.55	0.55	0.55	0.55	0
August 01, 2025	0.58	0.55	0.55	0.58	0.55	89,900
July 31, 2025	0.6	0.59	0.59	0.6	0.59	20,100
July 30, 2025	0.65	0.59	0.59	0.65	0.59	57,500
July 29, 2025	0.61	0.6	0.6	0.63	0.6	60,521
July 28, 2025	0.63	0.58	0.58	0.63	0.58	60,016
July 25, 2025	0.63	0.61	0.61	0.64	0.6	94,723
July 24, 2025	0.7	0.63	0.63	0.7	0.63	20,000
July 23, 2025	0.7	0.7	0.7	0.7	0.7	0
July 22, 2025	0.7	0.7	0.7	0.7	0.7	3,100
July 21, 2025	0.72	0.72	0.72	0.72	0.72	87,600
July 18, 2025	0.7	0.7	0.7	0.7	0.7	0
July 17, 2025	0.7	0.7	0.7	0.7	0.7	10,000
July 16, 2025	0.7	0.7	0.7	0.7	0.7	0
July 15, 2025	0.7	0.7	0.7	0.7	0.7	9,000
July 14, 2025	0.7	0.7	0.7	0.7	0.7	801
July 11, 2025	0.75	0.75	0.75	0.75	0.75	6,500
July 10, 2025	0.73	0.73	0.73	0.73	0.73	29,500
July 09, 2025	0.77	0.77	0.77	0.77	0.77	98,117
July 08, 2025	0.77	0.77	0.77	0.77	0.77	2,011
July 07, 2025	0.77	0.77	0.77	0.77	0.77	15,620
July 04, 2025	0.77	0.77	0.77	0.77	0.77	0
July 03, 2025	0.77	0.77	0.77	0.77	0.77	2,500
July 02, 2025	0.8	0.8	0.8	0.8	0.8	0

Titan Logix Corp. (TLA.V) TSXV