Titan Logix Corp. (TLA.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.5300

+0.0600

(+12.77%)

At close: 02:18PM EDT

Time period:

23 June 2023 - 23 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	0.4900	0.5300	0.4900	0.5300	0.5300	5,500
20 June 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
19 June 2024	0.4800	0.4800	0.4700	0.4700	0.4700	8,500
18 June 2024	0.4900	0.4900	0.4800	0.4800	0.4800	27,500
17 June 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
14 June 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
13 June 2024	0.5000	0.5000	0.4800	0.4800	0.4800	10,000
12 June 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
11 June 2024	0.5000	0.5000	0.4800	0.4800	0.4800	5,600
10 June 2024	0.5000	0.5000	0.5000	0.5000	0.5000	15,000
07 June 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
06 June 2024	0.5000	0.5400	0.5000	0.5400	0.5400	12,500
05 June 2024	0.5000	0.5400	0.5000	0.5400	0.5400	12,500
04 June 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
03 June 2024	0.5000	0.5800	0.5000	0.5800	0.5800	13,000
31 May 2024	0.4800	0.4900	0.4800	0.4900	0.4900	8,500
30 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
29 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
28 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
27 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
24 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
23 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
22 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	6,500
21 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
17 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
16 May 2024	0.4800	0.4800	0.4700	0.4700	0.4700	18,000
15 May 2024	0.4800	0.4900	0.4700	0.4800	0.4800	23,000
14 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
13 May 2024	0.4800	0.4800	0.4700	0.4700	0.4700	8,500
10 May 2024	0.5000	0.5000	0.4800	0.4800	0.4800	5,500
09 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,000
07 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,000
03 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
01 May 2024	0.5000	0.5100	0.4600	0.5100	0.5100	7,000
30 Apr 2024	0.5100	0.5100	0.4600	0.5100	0.5100	50,500
29 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
26 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	18,000
25 Apr 2024	0.5300	0.5300	0.5200	0.5200	0.5200	9,500
24 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
23 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
19 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,900
18 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	15,500
17 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
16 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
15 Apr 2024	0.4800	0.4800	0.4700	0.4700	0.4700	20,500
12 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,000
11 Apr 2024	0.4500	0.4700	0.4500	0.4700	0.4700	12,000
10 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
09 Apr 2024	0.4800	0.4900	0.4800	0.4900	0.4900	10,000
08 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
05 Apr 2024	0.5000	0.5000	0.4700	0.4700	0.4700	27,000
04 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
03 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,000
28 Mar 2024	0.5300	0.5400	0.5300	0.5400	0.5400	5,500
27 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
26 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	29,500
25 Mar 2024	0.4900	0.5000	0.4900	0.5000	0.5000	16,000
22 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
21 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
20 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
19 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
18 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
15 Mar 2024	0.4700	0.4700	0.4600	0.4600	0.4600	7,000
14 Mar 2024	0.4600	0.4800	0.4600	0.4800	0.4800	18,500
13 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,500
12 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,500
11 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
08 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	8,000
07 Mar 2024	0.4700	0.4800	0.4700	0.4800	0.4800	3,500
06 Mar 2024	0.4800	0.4800	0.4700	0.4700	0.4700	1,500
05 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
04 Mar 2024	0.4900	0.4900	0.4800	0.4800	0.4800	13,000
01 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
29 Feb 2024	0.4900	0.5000	0.4800	0.5000	0.5000	20,500
28 Feb 2024	0.4900	0.4900	0.4700	0.4700	0.4700	12,000
27 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,500
26 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
23 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
22 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
21 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,500
20 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
16 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
15 Feb 2024	0.4900	0.5000	0.4600	0.4800	0.4800	27,000
14 Feb 2024	0.4600	0.4700	0.4600	0.4700	0.4700	15,800
13 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
12 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,500
09 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
08 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
07 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	7,000
06 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
05 Feb 2024	0.4700	0.4900	0.4700	0.4900	0.4900	48,500
02 Feb 2024	0.4400	0.4500	0.4400	0.4500	0.4500	4,500
01 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,000
31 Jan 2024	0.4300	0.4600	0.4200	0.4600	0.4600	32,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

AUD/USD0.6643-0.0015(-0.23%)

ASX 2007,796.00+26.60(+0.34%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

Bitcoin AUD96,461.83-204.24(-0.21%)

Titan Logix Corp. (TLA.V)

ALL ORDS
8,039.90
+27.80(+0.35%)

AUD/USD
0.6643
-0.0015(-0.23%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)

Bitcoin AUD
96,461.83
-204.24(-0.21%)