Tokens.com Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.430	0.440	0.390	0.390	0.390	267,798
2025-08-08	0.380	0.435	0.370	0.430	0.430	583,493
2025-08-07	0.340	0.380	0.340	0.380	0.380	297,543
2025-08-06	0.345	0.345	0.330	0.330	0.330	95,500
2025-08-05	0.330	0.340	0.325	0.335	0.335	181,743
2025-08-01	0.350	0.350	0.320	0.335	0.335	225,321
2025-07-31	0.360	0.360	0.345	0.345	0.345	115,932
2025-07-30	0.360	0.360	0.350	0.360	0.360	66,842
2025-07-29	0.370	0.370	0.355	0.355	0.355	76,011
2025-07-28	0.370	0.375	0.360	0.375	0.375	158,648
2025-07-25	0.385	0.385	0.345	0.350	0.350	252,183
2025-07-24	0.375	0.385	0.355	0.360	0.360	297,913
2025-07-23	0.380	0.390	0.375	0.375	0.375	242,838
2025-07-22	0.380	0.395	0.375	0.380	0.380	140,735
2025-07-21	0.400	0.400	0.380	0.380	0.380	89,459
2025-07-18	0.400	0.400	0.380	0.390	0.390	134,919
2025-07-17	0.385	0.400	0.385	0.400	0.400	56,199
2025-07-16	0.405	0.405	0.390	0.400	0.400	22,643
2025-07-15	0.400	0.410	0.380	0.390	0.390	288,520
2025-07-14	0.415	0.415	0.380	0.390	0.390	225,523
2025-07-11	0.400	0.420	0.390	0.400	0.400	149,709
2025-07-10	0.430	0.430	0.405	0.405	0.405	99,012
2025-07-09	0.410	0.440	0.390	0.440	0.440	259,969
2025-07-08	0.405	0.425	0.400	0.415	0.415	59,440
2025-07-07	0.440	0.440	0.405	0.405	0.405	245,324
2025-07-04	0.440	0.440	0.420	0.435	0.435	53,752
2025-07-03	0.445	0.445	0.410	0.425	0.425	145,741
2025-07-02	0.420	0.430	0.410	0.420	0.420	327,958
2025-06-30	0.400	0.425	0.400	0.410	0.410	124,288
2025-06-27	0.420	0.450	0.410	0.420	0.420	165,078
2025-06-26	0.390	0.430	0.390	0.415	0.415	321,142
2025-06-25	0.375	0.410	0.375	0.400	0.400	233,962
2025-06-24	0.390	0.410	0.385	0.395	0.395	128,937
2025-06-23	0.390	0.405	0.380	0.390	0.390	176,143
2025-06-20	0.400	0.405	0.380	0.390	0.390	235,663
2025-06-19	0.390	0.400	0.380	0.390	0.390	192,629
2025-06-18	0.415	0.415	0.385	0.385	0.385	63,844
2025-06-17	0.390	0.420	0.385	0.400	0.400	268,432
2025-06-16	0.375	0.420	0.375	0.405	0.405	294,346
2025-06-13	0.370	0.410	0.370	0.385	0.385	198,848
2025-06-12	0.390	0.395	0.365	0.385	0.385	390,106
2025-06-11	0.400	0.405	0.375	0.375	0.375	103,595
2025-06-10	0.395	0.400	0.380	0.390	0.390	173,012
2025-06-09	0.350	0.400	0.350	0.395	0.395	282,624
2025-06-06	0.395	0.400	0.350	0.350	0.350	492,757
2025-06-05	0.385	0.400	0.380	0.380	0.380	86,658
2025-06-04	0.400	0.415	0.380	0.400	0.400	120,700
2025-06-03	0.420	0.420	0.395	0.395	0.395	226,881
2025-06-02	0.440	0.440	0.395	0.420	0.420	160,699
2025-05-30	0.425	0.440	0.400	0.405	0.405	239,433
2025-05-29	0.475	0.475	0.420	0.420	0.420	319,052
2025-05-28	0.490	0.500	0.460	0.465	0.465	272,616
2025-05-27	0.550	0.570	0.495	0.500	0.500	991,993
2025-05-26	0.490	0.500	0.480	0.500	0.500	103,598
2025-05-23	0.485	0.510	0.460	0.485	0.485	533,006
2025-05-22	0.450	0.510	0.445	0.500	0.500	602,271
2025-05-21	0.390	0.470	0.380	0.470	0.470	603,212
2025-05-20	0.420	0.425	0.350	0.375	0.375	540,637
2025-05-16	0.450	0.450	0.380	0.400	0.400	553,579
2025-05-15	0.420	0.450	0.395	0.420	0.420	457,742

← NewerPage 6 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.