Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	130,000
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
Aug 19, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	46,500
Aug 18, 2025	0.94	0.94	0.90	0.92	0.92	1.10%	80,401
Aug 15, 2025	0.92	0.92	0.90	0.91	0.91	2.25%	146,722
Aug 14, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	481,000
Aug 13, 2025	0.85	0.88	0.82	0.88	0.88	4.76%	156,000
Aug 12, 2025	0.87	0.88	0.83	0.84	0.84	-5.62%	72,468
Aug 11, 2025	0.89	0.89	0.89	0.89	0.89	2.30%	169,725
Aug 8, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	81,500
Aug 7, 2025	0.85	0.87	0.83	0.86	0.86	-	145,996
Aug 6, 2025	0.85	0.86	0.85	0.86	0.86	-	95,760
Aug 5, 2025	0.83	0.87	0.83	0.86	0.86	14.67%	355,100
Aug 1, 2025	0.76	0.76	0.74	0.75	0.75	-2.60%	116,933
Jul 31, 2025	0.81	0.81	0.76	0.77	0.77	-7.23%	207,100