Tocvan Ventures Corp. (CSE:TOC)
Canada
· Delayed Price · Currency is CAD 0.6000
0.00 (0.00%)
Jun 6, 2025, 10:05 AM EDT
Tocvan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | - | 14,090 |
| 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 |
| 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 |