Tocvan Ventures Corp. (CSE:TOC)
Canada
· Delayed Price · Currency is CAD 0.5600
+0.0400 (7.69%)
Jun 27, 2025, 3:58 PM EDT
Tocvan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | 5.66% | 61,000 |
| Jun 26, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | - | 6.00% | 93,600 |
| Jun 25, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | - | -5.66% | 177,650 |
| Jun 24, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | - | -5.36% | 206,300 |
| Jun 23, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | 1.82% | 22,600 |
| Jun 20, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | - | 56,100 |
| Jun 19, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | - | -3.51% | 175,665 |
| Jun 18, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | - | -3.39% | 141,000 |
| Jun 17, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -1.67% | 29,000 |
| Jun 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.64% | 45,000 |
| Jun 13, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | - | -1.61% | 69,500 |
| Jun 12, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | - | 3.33% | 83,140 |
| Jun 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 1.69% | 58,000 |
| Jun 10, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | - | -1.67% | 57,500 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 19,500 |
| Jun 6, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | - | 9,000 |
| Jun 5, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | - | 22,100 |
| Jun 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 8,010 |
| Jun 3, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -4.76% | 133,500 |
| Jun 2, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | - | -1.56% | 37,000 |
| May 30, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | - | - | 45,500 |
| May 29, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | - | -4.48% | 26,500 |
| May 28, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | - | - | 21,500 |
| May 27, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | - | 1.52% | 35,500 |
| May 26, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | - | -4.35% | 40,500 |
| May 23, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | - | - | 101,774 |
| May 22, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | - | 2.99% | 50,000 |
| May 21, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | 1.52% | 70,033 |
| May 20, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | - | - | 24,000 |
| May 16, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | - | - | 28,400 |
| May 15, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | - | -2.94% | 73,000 |
| May 14, 2025 | 0.64 | 0.68 | 0.62 | 0.68 | - | 6.25% | 304,544 |
| May 13, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | - | - | 25,000 |
| May 12, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | - | - | 85,225 |
| May 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 12,000 |
| May 8, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 3.23% | 104,500 |
| May 7, 2025 | 0.69 | 0.69 | 0.61 | 0.62 | - | -8.82% | 95,104 |
| May 6, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | - | - | 58,015 |
| May 5, 2025 | 0.72 | 0.73 | 0.68 | 0.68 | - | -4.23% | 19,500 |
| May 2, 2025 | 0.71 | 0.74 | 0.69 | 0.71 | - | - | 41,200 |
| May 1, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | - | -2.74% | 3,500 |
| Apr 30, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | -3.95% | 5,000 |
| Apr 29, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 2.70% | 2,000 |
| Apr 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 1,000 |
| Apr 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 500 |
| Apr 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 6,500 |
| 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 |