Tokens.com Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.500	0.550	0.460	0.460	0.460	691,542
2025-05-13	0.510	0.550	0.495	0.510	0.510	679,979
2025-05-12	0.435	0.590	0.415	0.510	0.510	3,121,030
2025-05-09	0.295	0.395	0.280	0.395	0.395	1,013,276
2025-05-08	0.280	0.290	0.270	0.290	0.290	163,829
2025-05-07	0.290	0.295	0.260	0.270	0.270	86,496
2025-05-06	0.300	0.300	0.275	0.275	0.275	72,476
2025-05-05	0.258	0.300	0.258	0.300	0.300	192,203
2025-05-02	0.250	0.280	0.250	0.250	0.250	74,457
2025-05-01	0.270	0.275	0.245	0.245	0.245	60,340
2025-04-30	0.265	0.265	0.250	0.260	0.260	81,728
2025-04-29	0.265	0.265	0.250	0.260	0.260	55,192
2025-04-28	0.260	0.290	0.245	0.250	0.250	212,637
2025-04-25	0.265	0.280	0.250	0.280	0.280	81,430
2025-04-24	0.250	0.260	0.245	0.245	0.245	120,322
2025-04-23	0.240	0.280	0.240	0.250	0.250	152,172
2025-04-22	0.235	0.255	0.230	0.235	0.235	271,303
2025-04-21	0.240	0.240	0.225	0.235	0.235	77,587
2025-04-17	0.275	0.275	0.240	0.240	0.240	65,995
2025-04-16	0.280	0.280	0.260	0.260	0.260	27,000
2025-04-15	0.275	0.280	0.260	0.260	0.260	100,398
2025-04-14	0.285	0.290	0.275	0.275	0.275	195,358
2025-04-11	0.290	0.290	0.260	0.275	0.275	254,308
2025-04-10	0.305	0.305	0.255	0.270	0.270	264,716
2025-04-09	0.260	0.300	0.240	0.300	0.300	342,955
2025-04-08	0.250	0.275	0.240	0.255	0.255	263,126
2025-04-07	0.225	0.265	0.220	0.250	0.250	672,605
2025-04-04	0.260	0.280	0.220	0.240	0.240	461,309
2025-04-03	0.290	0.290	0.260	0.275	0.275	189,329
2025-04-02	0.300	0.310	0.290	0.290	0.290	162,872
2025-04-01	0.300	0.315	0.300	0.300	0.300	191,781
2025-03-31	0.315	0.315	0.300	0.300	0.300	200,470
2025-03-28	0.335	0.335	0.305	0.305	0.305	134,844
2025-03-27	0.325	0.330	0.310	0.315	0.315	124,190
2025-03-26	0.330	0.350	0.320	0.350	0.350	82,482
2025-03-25	0.325	0.345	0.325	0.345	0.345	107,650
2025-03-24	0.330	0.345	0.310	0.345	0.345	283,361
2025-03-21	0.340	0.340	0.315	0.335	0.335	429,613
2025-03-20	0.340	0.350	0.335	0.350	0.350	60,283
2025-03-19	0.340	0.355	0.335	0.340	0.340	307,743
2025-03-18	0.360	0.360	0.340	0.345	0.345	101,109
2025-03-17	0.355	0.380	0.340	0.365	0.365	666,912
2025-03-14	0.340	0.360	0.325	0.355	0.355	637,084
2025-03-13	0.350	0.360	0.330	0.330	0.330	302,463
2025-03-12	0.340	0.355	0.340	0.345	0.345	79,688
2025-03-11	0.330	0.360	0.330	0.350	0.350	164,675
2025-03-10	0.360	0.385	0.345	0.345	0.345	417,892
2025-03-07	0.365	0.385	0.360	0.360	0.360	58,618
2025-03-06	0.395	0.395	0.360	0.360	0.360	150,164
2025-03-05	0.395	0.400	0.370	0.375	0.375	269,750
2025-03-04	0.325	0.410	0.300	0.410	0.410	587,882
2025-03-03	0.390	0.390	0.320	0.330	0.330	659,227
2025-02-28	0.375	0.390	0.375	0.385	0.385	129,828
2025-02-27	0.425	0.425	0.375	0.375	0.375	313,539
2025-02-26	0.405	0.445	0.390	0.405	0.405	447,714
2025-02-25	0.405	0.410	0.375	0.390	0.390	242,194
2025-02-24	0.420	0.425	0.385	0.390	0.390	669,672
2025-02-21	0.445	0.445	0.420	0.420	0.420	403,852
2025-02-20	0.485	0.485	0.425	0.430	0.430	451,302
2025-02-19	0.490	0.490	0.460	0.480	0.480	366,071

← NewerPage 7 of 21 · 1,260 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.