Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.66	0.66	0.62	0.63	0.63	-5.97%	92,000
Oct 29, 2026	0.66	0.68	0.66	0.67	0.67	3.08%	116,000
Oct 28, 2026	0.64	0.67	0.64	0.65	0.65	1.56%	199,000
Oct 27, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	42,500
Oct 26, 2026	0.61	0.62	0.60	0.61	0.61	-	30,870
Oct 23, 2026	0.60	0.62	0.58	0.61	0.61	3.39%	92,876
Oct 22, 2026	0.62	0.62	0.57	0.59	0.59	-4.84%	49,500
Oct 21, 2026	0.61	0.63	0.61	0.62	0.62	-	64,005
Oct 20, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	44,010
Oct 19, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	80,150
Oct 16, 2026	0.65	0.67	0.65	0.65	0.65	1.56%	46,000
Oct 15, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	42,630
Oct 14, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	89,000
Oct 13, 2026	0.68	0.68	0.67	0.68	0.68	-	93,500
Oct 9, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	36,500
Oct 8, 2026	0.67	0.67	0.65	0.66	0.66	-	106,985
Oct 7, 2026	0.68	0.68	0.66	0.66	0.66	-4.35%	29,500
Oct 6, 2026	0.69	0.69	0.67	0.69	0.69	-1.43%	46,500
Oct 5, 2026	0.70	0.70	0.67	0.70	0.70	-1.41%	47,603
Oct 2, 2026	0.68	0.72	0.68	0.71	0.71	4.41%	43,580
Oct 1, 2026	0.70	0.70	0.65	0.68	0.68	-1.45%	121,415
Sep 30, 2026	0.70	0.70	0.69	0.69	0.69	-	32,000
Sep 29, 2026	0.73	0.73	0.69	0.69	0.69	-5.48%	103,028
Sep 28, 2026	0.75	0.75	0.73	0.73	0.73	-3.95%	57,006
Sep 25, 2026	0.77	0.78	0.76	0.76	0.76	1.33%	49,400
Sep 24, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	26,000
Sep 23, 2026	0.76	0.77	0.75	0.76	0.76	-	59,000
Sep 22, 2026	0.74	0.76	0.73	0.76	0.76	2.70%	98,700
Sep 21, 2026	0.74	0.75	0.74	0.74	0.74	-	34,000
Sep 18, 2026	0.76	0.76	0.74	0.74	0.74	-3.90%	40,205
Sep 17, 2026	0.78	0.78	0.76	0.77	0.77	-	62,500
Sep 16, 2026	0.81	0.82	0.77	0.77	0.77	-1.28%	127,228
Sep 15, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	50,003
Sep 14, 2026	0.82	0.82	0.82	0.82	0.82	-	11,020
Sep 11, 2026	0.87	0.87	0.82	0.82	0.82	-5.75%	59,149
Sep 10, 2026	0.87	0.87	0.86	0.87	0.87	-	27,820
Sep 9, 2026	0.89	0.90	0.87	0.87	0.87	-	192,737
Sep 8, 2026	0.88	0.89	0.87	0.87	0.87	-	47,520
Sep 4, 2026	0.81	0.88	0.81	0.87	0.87	8.75%	124,611
Sep 3, 2026	0.85	0.85	0.79	0.80	0.80	-3.61%	167,575
Sep 2, 2026	0.79	0.84	0.79	0.83	0.83	5.06%	146,200
Sep 1, 2026	0.80	0.84	0.79	0.79	0.79	-	112,250
Aug 31, 2026	0.80	0.81	0.77	0.79	0.79	-	87,159
Aug 28, 2026	0.77	0.81	0.77	0.79	0.79	5.33%	112,282
Aug 27, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	65,000
Aug 26, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	17,000
Aug 25, 2026	0.73	0.73	0.71	0.73	0.73	-	51,185
Aug 24, 2026	0.73	0.74	0.73	0.73	0.73	-	25,300
Aug 21, 2026	0.71	0.73	0.71	0.73	0.73	4.29%	17,500
Aug 20, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	32,000