Tocvan Ventures Corp. (CSE:TOC)
Canada
· Delayed Price · Currency is CAD 0.8500
0.00 (0.00%)
Mar 31, 2025, 3:58 PM EST
Tocvan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 6.38% | 8,213 |
| Feb 7, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | - | -3.09% | 62,500 |
| Feb 6, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 3.19% | 8,000 |
| Feb 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -3.09% | 11,500 |
| Feb 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 500 |
| Feb 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jan 31, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | -1.02% | 9,000 |
| Jan 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jan 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | - | 12,000 |
| Jan 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 500 |
| Jan 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jan 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jan 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3.09% | 500 |
| Jan 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.04% | 500 |
| Jan 21, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | - | -5.88% | 87,800 |
| Jan 20, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | - | - | 14,000 |