Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.60	0.60	0.59	0.59	0.59	2.08%	100
Dec 18, 2025	0.57	0.59	0.57	0.58	0.58	-	10,100
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	1.40%	800
Dec 16, 2025	0.57	0.57	0.57	0.57	0.57	-1.38%	-
Dec 15, 2025	0.62	0.62	0.58	0.58	0.58	-	10,000
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 11, 2025	0.58	0.58	0.58	0.58	0.58	1.40%	-
Dec 10, 2025	0.58	0.58	0.57	0.57	0.57	-2.06%	-
Dec 9, 2025	0.58	0.58	0.58	0.58	0.58	-7.32%	-
Dec 8, 2025	0.63	0.63	0.63	0.63	0.63	10.56%	-
Dec 5, 2025	0.55	0.57	0.55	0.57	0.57	3.27%	25,800
Dec 4, 2025	0.53	0.56	0.53	0.55	0.55	-	13,700
Dec 3, 2025	0.50	0.55	0.50	0.55	0.55	5.77%	10,800
Dec 2, 2025	0.53	0.53	0.52	0.52	0.52	1.96%	2,060
Dec 1, 2025	0.53	0.53	0.51	0.51	0.51	3.24%	14,100
Nov 28, 2025	0.56	0.56	0.49	0.49	0.49	-11.47%	12,200
Nov 27, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Nov 26, 2025	0.56	0.56	0.56	0.56	0.56	2.95%	-
Nov 25, 2025	0.57	0.59	0.54	0.54	0.54	-5.57%	72,099
Nov 24, 2025	0.58	0.58	0.57	0.57	0.57	-	5,800
Nov 21, 2025	0.58	0.58	0.57	0.57	0.57	-0.69%	5,000
Nov 20, 2025	0.58	0.58	0.58	0.58	0.58	-1.03%	22,200
Nov 19, 2025	0.57	0.58	0.57	0.58	0.58	2.82%	28,200
Nov 18, 2025	0.57	0.57	0.57	0.57	0.57	0.35%	3,000
Nov 17, 2025	0.57	0.57	0.57	0.57	0.57	10.55%	3,000
Nov 14, 2025	0.54	0.54	0.51	0.51	0.51	-6.57%	-
Nov 13, 2025	0.60	0.60	0.55	0.55	0.55	-7.74%	3,520
Nov 12, 2025	0.62	0.62	0.59	0.59	0.59	-1.98%	3,698
Nov 11, 2025	0.62	0.63	0.61	0.61	0.61	1.00%	14,880
Nov 10, 2025	0.58	0.63	0.57	0.60	0.60	4.17%	33,690
Nov 7, 2025	0.56	0.58	0.56	0.58	0.58	2.86%	7,560
Nov 6, 2025	0.55	0.56	0.55	0.56	0.56	2.19%	6,800
Nov 5, 2025	0.55	0.55	0.55	0.55	0.55	7.87%	-
Nov 4, 2025	0.58	0.58	0.51	0.51	0.51	-12.41%	-
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	-0.68%	-
Oct 31, 2025	0.61	0.61	0.58	0.58	0.58	-2.01%	20,900
Oct 30, 2025	0.60	0.60	0.60	0.60	0.60	1.71%	-
Oct 29, 2025	0.61	0.61	0.58	0.59	0.59	-3.30%	15,500
Oct 28, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 27, 2025	0.61	0.61	0.61	0.61	0.61	0.66%	-
Oct 24, 2025	0.59	0.62	0.59	0.60	0.60	-1.31%	38,750
Oct 23, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	5,390
Oct 22, 2025	0.62	0.65	0.60	0.60	0.60	-2.28%	39,650
Oct 21, 2025	0.61	0.61	0.61	0.61	0.61	6.23%	47,100
Oct 20, 2025	0.56	0.58	0.56	0.58	0.58	7.04%	40,900
Oct 17, 2025	0.57	0.57	0.54	0.54	0.54	-5.92%	6,600
Oct 16, 2025	0.56	0.57	0.56	0.57	0.57	0.70%	11,600
Oct 15, 2025	0.56	0.57	0.56	0.57	0.57	-	35,720
Oct 14, 2025	0.55	0.57	0.55	0.57	0.57	3.26%	18,200
Oct 13, 2025	0.55	0.55	0.55	0.55	0.55	4.94%	3,000