Tokenwell Platforms Inc. (CSE:TWEL)
Canada
· Delayed Price · Currency is CAD 0.135
-0.010 (-6.90%)
At close: Dec 4, 2025
Tokenwell Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 18,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 19,562 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 21,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 5,600 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 4,500 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.11 | 0.17 | 0.17 | - | 35,925 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,173 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 6,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 27,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 71,500 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,010 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 43,300 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 3,000 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 133,000 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 25,000 |
| Nov 12, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 43,033 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -14.89% | 93,650 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 3,000 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 175,590 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 21,500 |
| Nov 3, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 57,000 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 139,125 |
| Oct 30, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 14.89% | 49,000 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 11,885 |
| Oct 28, 2025 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -1.96% | 214,200 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 63,498 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 62,500 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 35,550 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 45,000 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 21,684 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 164,000 |
| Oct 17, 2025 | 0.35 | 0.36 | 0.27 | 0.29 | 0.29 | -18.57% | 345,550 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.33 | 0.35 | 0.35 | -12.50% | 140,700 |
| Oct 15, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 226,600 |
| Oct 14, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 326,992 |
| Oct 10, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | 2.50% | 84,759 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 463,800 |
| Oct 8, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 5.00% | 232,816 |
| Oct 7, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 433,002 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -9.89% | 69,873 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 62,322 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 230,250 |
| Oct 1, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.09% | 278,125 |
| Sep 30, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 5.75% | 279,494 |
| Sep 29, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 1.16% | 294,572 |
| Sep 26, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.88% | 37,000 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -5.75% | 97,207 |
| Sep 24, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 14.47% | 198,250 |
| Sep 23, 2025 | 0.37 | 0.43 | 0.37 | 0.38 | 0.38 | 1.33% | 144,500 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.06% | 136,214 |
| Sep 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 60,500 |
| Sep 18, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.23% | 34,524 |
| Sep 17, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 16,547 |
| Sep 16, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -7.14% | 133,000 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -8.70% | 26,826 |
| Sep 12, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 3.37% | 52,500 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 59,100 |
| Sep 10, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 1.18% | 56,180 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 95,103 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | - | 119,807 |
| Sep 5, 2025 | 0.39 | 0.47 | 0.39 | 0.44 | 0.44 | 15.79% | 690,787 |
| Sep 4, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 8.57% | 358,650 |
| Sep 3, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 14.75% | 499,200 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 144,500 |
| Aug 29, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 152,110 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | - | 212,500 |
| Aug 27, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 86,000 |
| Aug 26, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | 5.00% | 156,506 |
| Aug 25, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -9.09% | 34,984 |
| Aug 22, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 54,923 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | 3.13% | 24,500 |
| Aug 20, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 3.23% | 27,384 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 4,566 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 13,726 |
| Aug 14, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | 7.14% | 33,100 |
| Aug 13, 2025 | 0.33 | 0.34 | 0.28 | 0.28 | 0.28 | 1.82% | 51,657 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,850 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -21.43% | 98,500 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -2.78% | 23,337 |