Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.50	0.50	0.46	0.49	0.49	-2.00%	150,600
Jun 9, 2026	0.45	0.50	0.45	0.50	0.50	2.04%	256,200
Jun 8, 2026	0.50	0.50	0.48	0.49	0.49	-3.92%	29,000
Jun 5, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	79,501
Jun 4, 2026	0.56	0.56	0.51	0.52	0.52	-5.45%	62,900
Jun 3, 2026	0.57	0.57	0.53	0.55	0.55	-3.51%	143,260
Jun 2, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	3,000
Jun 1, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	44,109
May 29, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	63,000
May 28, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	52,000
May 27, 2026	0.63	0.65	0.60	0.65	0.65	1.56%	53,050
May 26, 2026	0.68	0.68	0.64	0.64	0.64	-4.48%	13,500
May 25, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	9,500
May 22, 2026	0.68	0.68	0.65	0.66	0.66	-1.49%	41,000
May 21, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	20,500
May 20, 2026	0.70	0.70	0.68	0.69	0.69	-	67,500
May 19, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	236,560
May 15, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	74,854
May 14, 2026	0.69	0.69	0.65	0.68	0.68	-	53,900
May 13, 2026	0.69	0.69	0.67	0.68	0.68	1.49%	105,000
May 12, 2026	0.69	0.70	0.66	0.67	0.67	-2.90%	208,200
May 11, 2026	0.70	0.70	0.68	0.69	0.69	-	97,000
May 8, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	34,000
May 7, 2026	0.69	0.70	0.66	0.68	0.68	-	143,000
May 6, 2026	0.68	0.69	0.65	0.68	0.68	-	94,150
May 5, 2026	0.69	0.69	0.68	0.68	0.68	-	7,500
May 4, 2026	0.69	0.70	0.67	0.68	0.68	-	46,000
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