Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.67	0.70	0.67	0.68	0.68	1.49%	48,500
Apr 30, 2026	0.63	0.71	0.62	0.67	0.67	8.06%	203,000
Apr 29, 2026	0.62	0.63	0.62	0.62	0.62	-	77,280
Apr 28, 2026	0.66	0.66	0.62	0.62	0.62	-6.06%	77,203
Apr 27, 2026	0.68	0.68	0.65	0.66	0.66	-4.35%	103,500
Apr 24, 2026	0.68	0.69	0.67	0.69	0.69	4.55%	33,100
Apr 23, 2026	0.69	0.70	0.64	0.66	0.66	-5.71%	144,500
Apr 22, 2026	0.71	0.71	0.67	0.70	0.70	-2.78%	98,002
Apr 21, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	7,500
Apr 20, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	37,955
Apr 17, 2026	0.78	0.78	0.72	0.75	0.75	-2.60%	202,644
Apr 16, 2026	0.79	0.79	0.74	0.77	0.77	-2.53%	18,000
Apr 15, 2026	0.79	0.79	0.78	0.79	0.79	-	13,670
Apr 14, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	61,084
Apr 13, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	26,000
Apr 10, 2026	0.83	0.84	0.82	0.83	0.83	-	48,000
Apr 9, 2026	0.85	0.85	0.83	0.83	0.83	-	67,400
Apr 8, 2026	0.81	0.86	0.81	0.83	0.83	3.75%	159,920
Apr 7, 2026	0.80	0.80	0.79	0.80	0.80	-	22,500
Apr 6, 2026	0.78	0.80	0.78	0.80	0.80	3.90%	70,500
Apr 2, 2026	0.76	0.77	0.73	0.77	0.77	-1.28%	48,604
Apr 1, 2026	0.78	0.81	0.77	0.78	0.78	1.30%	176,202
Mar 31, 2026	0.76	0.77	0.74	0.77	0.77	2.67%	47,700
Mar 30, 2026	0.76	0.76	0.75	0.75	0.75	1.35%	31,382
Mar 27, 2026	0.77	0.77	0.71	0.74	0.74	-1.33%	61,600
Mar 26, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	68,500
Mar 25, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	41,000
Mar 24, 2026	0.70	0.81	0.70	0.75	0.75	7.14%	161,300
Mar 23, 2026	0.69	0.70	0.66	0.70	0.70	-	65,324
Mar 20, 2026	0.66	0.70	0.66	0.70	0.70	4.48%	222,222
Mar 19, 2026	0.70	0.70	0.63	0.67	0.67	-6.94%	200,200
Mar 18, 2026	0.79	0.80	0.72	0.72	0.72	-11.11%	302,200
Mar 17, 2026	0.84	0.84	0.75	0.81	0.81	-4.71%	216,476
Mar 16, 2026	0.86	0.86	0.81	0.85	0.85	-1.16%	128,000
Mar 13, 2026	0.82	0.91	0.78	0.86	0.86	3.61%	578,500
Mar 12, 2026	0.87	0.87	0.78	0.83	0.83	-3.49%	195,000
Mar 11, 2026	0.91	0.91	0.86	0.86	0.86	-4.44%	86,000
Mar 10, 2026	0.87	0.90	0.87	0.90	0.90	4.65%	55,305
Mar 9, 2026	0.88	0.90	0.84	0.86	0.86	-3.37%	100,901
Mar 6, 2026	0.91	0.91	0.86	0.89	0.89	-2.20%	110,450
Mar 5, 2026	0.94	0.94	0.90	0.91	0.91	-2.15%	148,400
Mar 4, 2026	0.93	0.93	0.90	0.93	0.93	2.20%	115,800
Mar 3, 2026	1.00	1.00	0.90	0.91	0.91	-9.00%	246,023
Mar 2, 2026	1.03	1.03	1.00	1.00	1.00	-0.99%	91,700
Feb 27, 2026	1.04	1.05	1.01	1.01	1.01	-0.98%	123,790
Feb 26, 2026	0.96	1.03	0.90	1.02	1.02	7.37%	699,000
Feb 25, 2026	0.96	0.99	0.93	0.95	0.95	1.06%	172,357
Feb 24, 2026	0.93	0.95	0.90	0.94	0.94	1.08%	65,178
Feb 23, 2026	0.95	0.96	0.91	0.93	0.93	-1.06%	191,469
Feb 20, 2026	1.01	1.01	0.89	0.94	0.94	-4.08%	400,905