Tocvan Ventures Corp. (CSE:TOC)
 0.9800
 -0.0100 (-1.01%)
  Oct 31, 2025, 3:33 PM EDT
Tocvan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 4,000 | 
| Oct 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 58,420 | 
| Oct 28, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 100,500 | 
| Oct 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 57,100 | 
| Oct 24, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 2.02% | 83,300 | 
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 19,400 | 
| Oct 22, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 81,117 | 
| Oct 21, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 6.25% | 184,154 | 
| Oct 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.35% | 173,500 | 
| Oct 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 123,400 | 
| Oct 16, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 2.17% | 49,000 | 
| Oct 15, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 29,000 | 
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.41% | 70,301 | 
| Oct 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | 183,267 | 
| Oct 9, 2025 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | 4.55% | 519,243 | 
| Oct 8, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 1.15% | 213,270 | 
| Oct 7, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 34,831 | 
| Oct 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 101,500 | 
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 39,300 | 
| Oct 2, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 9,100 | 
| Oct 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 13,344 | 
| Sep 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 100,100 | 
| Sep 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 38,600 | 
| Sep 26, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 33,000 | 
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 18,280 | 
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 25,022 | 
| Sep 23, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 8.86% | 289,631 | 
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.76% | 69,700 | 
| Sep 19, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 14,000 | 
| Sep 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.60% | 31,728 | 
| Sep 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | 43,900 | 
| Sep 16, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 52,500 | 
| Sep 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 60,700 | 
| Sep 12, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 32,900 | 
| Sep 11, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -2.25% | 65,500 | 
| Sep 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 75,000 | 
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 56,000 | 
| Sep 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 71,100 | 
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 154,102 | 
| Sep 4, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 70,450 | 
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 100,000 | 
| Sep 2, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | 2.27% | 301,500 | 
| Aug 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 122,000 | 
| Aug 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 20,500 | 
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 29,400 | 
| Aug 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 15,500 | 
| Aug 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 257,500 | 
| Aug 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 35,000 | 
| Aug 21, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -2.30% | 177,500 | 
| Aug 20, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -4.40% | 131,900 |