TC BioPharm (Holdings) plc - Warrants (TCBPW)
0.0102
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 86,514 | 0.01 |
| 3/06/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 45,246 | 0.01 |
| 3/05/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 55,095 | 0.01 |
| 3/04/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 17,100 | 0.01 |
| 3/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 75,361 | 0.01 |
| 2/28/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 37,340 | 0.01 |
| 2/27/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 39,683 | 0.01 |
| 2/26/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 28,699 | 0.01 |
| 2/25/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 37,844 | 0.01 |
| 2/24/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 15,104 | 0.01 |
| 2/21/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 41,320 | 0.01 |
| 2/20/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 74,859 | 0.02 |
| 2/19/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 13,000 | 0.01 |
| 2/18/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 15,325 | 0.01 |
| 2/14/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 77,006 | 0.02 |
| 2/13/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 28,118 | 0.02 |
| 2/12/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 71,559 | 0.01 |
| 2/11/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 63,543 | 0.01 |
| 2/10/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 187,162 | 0.01 |
| 2/07/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 17,867 | 0.01 |
| 2/06/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 50,000 | 0.01 |
| 2/05/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,415 | 0.01 |
| 2/04/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 7,791 | 0.01 |
| 2/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 405 | 0.01 |
| 1/31/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 1,300 | 0.01 |
| 1/30/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,100 | 0.01 |
| 1/29/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 36,209 | 0.01 |
| 1/28/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 52,360 | 0.01 |
| 1/27/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 4,700 | 0.01 |
| 1/24/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 30,027 | 0.01 |
| 1/23/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,000 | 0.01 |
| 1/22/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 46,760 | 0.01 |
| 1/21/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 16,500 | 0.02 |
| 1/17/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 10,700 | 0.02 |
| 1/16/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 56,766 | 0.02 |
| 1/15/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 102,191 | 0.02 |
| 1/14/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 7,164 | 0.02 |
| 1/13/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 56,852 | 0.02 |
| 1/10/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 2,300 | 0.01 |
| 1/08/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 16,100 | 0.01 |
| 1/07/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 50,000 | 0.01 |
| 1/06/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 126,511 | 0.01 |
| 1/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 68,678 | 0.01 |
| 1/02/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 190,508 | 0.01 |
| 12/31/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 12/30/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 159,936 | 0.01 |
| 12/27/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 30,317 | 0.01 |
| 12/26/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 384,507 | 0.01 |
| 12/24/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 3,130 | 0.01 |
| 12/23/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 21,177 | 0.01 |
| 12/20/2024 | 0.01 | 0.02 | 0.01 | 0.02 | 61,215 | 0.02 |
| 12/19/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 87,112 | 0.01 |
| 12/18/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 109,031 | 0.01 |
| 12/17/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 17,949 | 0.01 |
| 12/16/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 8,286 | 0.01 |
| 12/13/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 5,250 | 0.01 |
| 12/12/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 13,530 | 0.01 |
| 12/11/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 64,515 | 0.01 |