Tocvan Ventures Corp. (CSE:TOC)
Canada
· Delayed Price · Currency is CAD 0.7400
0.00 (0.00%)
Apr 24, 2025, 3:51 PM EDT
Tocvan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | -1.33% | 3,000 |
| Apr 22, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | - | 15,000 |
| Apr 21, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | - | - | 18,675 |
| Apr 17, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | - | -5.06% | 5,000 |
| Apr 16, 2025 | 0.73 | 0.82 | 0.73 | 0.79 | - | 8.22% | 129,048 |
| Apr 15, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | - | -2.67% | 58,500 |
| Apr 14, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | - | -1.32% | 44,824 |
| Apr 11, 2025 | 0.78 | 0.79 | 0.73 | 0.76 | - | - | 35,391 |
| Apr 10, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | - | -5.00% | 4,000 |
| Apr 9, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | - | 8.11% | 58,500 |
| Apr 8, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | - | -1.33% | 13,550 |
| Apr 7, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | - | -5.06% | 5,150 |
| Apr 4, 2025 | 0.85 | 0.85 | 0.79 | 0.79 | - | -8.14% | 93,500 |
| Apr 3, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | - | 2.38% | 58,800 |
| Apr 2, 2025 | 0.85 | 0.85 | 0.80 | 0.84 | - | -1.18% | 72,500 |
| Apr 1, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | - | - | 72,900 |
| Mar 31, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | - | - | 80,800 |
| Mar 28, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | - | 1.19% | 57,231 |
| Mar 27, 2025 | 0.84 | 0.84 | 0.80 | 0.84 | - | - | 33,900 |
| Mar 26, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | - | 1.20% | 84,500 |
| Mar 25, 2025 | 0.84 | 0.86 | 0.75 | 0.83 | - | -1.19% | 83,500 |
| Mar 24, 2025 | 0.79 | 0.87 | 0.76 | 0.84 | - | 7.69% | 70,976 |
| Mar 21, 2025 | 0.69 | 0.78 | 0.69 | 0.78 | - | 13.04% | 40,000 |
| Mar 20, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | - | 1.47% | 18,500 |
| Mar 19, 2025 | 0.66 | 0.75 | 0.64 | 0.68 | - | 4.62% | 165,993 |
| Mar 18, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | - | 3.17% | 81,274 |
| Mar 17, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | - | 5.00% | 38,543 |
| Mar 14, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 1.69% | 12,500 |
| Mar 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1.72% | 1,000 |
| Mar 12, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | -3.33% | 14,525 |
| Mar 11, 2025 | 0.58 | 0.62 | 0.56 | 0.60 | - | 3.45% | 95,908 |
| Mar 10, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | - | 7.41% | 21,000 |
| Mar 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.85% | 3,000 |
| Mar 6, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | - | -3.70% | 18,000 |
| Mar 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 2,000 |
| Mar 4, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | - | 1.89% | 58,600 |
| Mar 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Feb 28, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | - | - | 20,500 |
| Feb 27, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | - | - | 46,000 |
| Feb 26, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | - | 1.92% | 28,769 |
| Feb 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.96% | 27,500 |
| Feb 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Feb 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 5,000 |
| Feb 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Feb 19, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 6.25% | 13,300 |
| Feb 18, 2025 | 0.47 | 0.48 | 0.44 | 0.48 | - | - | 22,204 |
| Feb 14, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | - | -5.88% | 7,600 |
| Feb 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 2,500 |
| Feb 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | - | 19,000 |
| Feb 11, 2025 | 0.46 | 0.51 | 0.46 | 0.50 | - | - | 134,000 |