Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.65	0.65	0.65	0.65	0.65	-1.80%	1,000
Oct 16, 2025	0.66	0.66	0.66	0.66	0.66	0.41%	3,000
Oct 9, 2025	0.65	0.73	0.65	0.66	0.66	6.88%	9,400
Oct 8, 2025	0.62	0.62	0.62	0.62	0.62	1.45%	3,000
Oct 6, 2025	0.61	0.61	0.61	0.61	0.61	2.05%	340
Oct 1, 2025	0.38	0.60	0.38	0.60	0.60	1.36%	4,700
Sep 30, 2025	0.59	0.59	0.59	0.59	0.59	-5.71%	500
Sep 26, 2025	0.62	0.62	0.62	0.62	0.62	1.38%	2,500
Sep 23, 2025	0.59	0.61	0.59	0.61	0.61	11.56%	8,000
Sep 19, 2025	0.55	0.55	0.55	0.55	0.55	-4.01%	1,000
Sep 17, 2025	0.57	0.57	0.57	0.57	0.57	-3.11%	1,000
Sep 16, 2025	0.59	0.59	0.59	0.59	0.59	-14.73%	1,000
Sep 8, 2025	0.69	0.69	0.69	0.69	0.69	2.06%	6,000
Sep 5, 2025	0.68	0.68	0.68	0.68	0.68	2.39%	5,500
Sep 4, 2025	0.65	0.66	0.65	0.66	0.66	1.81%	15,200
Sep 2, 2025	0.65	0.65	0.65	0.65	0.65	1.05%	5,000
Aug 29, 2025	0.65	0.65	0.65	0.65	0.65	1.17%	5,000
Aug 28, 2025	0.64	0.64	0.64	0.64	0.64	0.55%	6,000
Aug 26, 2025	0.64	0.64	0.64	0.64	0.64	0.94%	8,000
Aug 25, 2025	0.63	0.63	0.63	0.63	0.63	1.26%	6,500
Aug 22, 2025	0.62	0.62	0.62	0.62	0.62	-6.75%	13,500
Aug 15, 2025	0.67	0.67	0.67	0.67	0.67	2.22%	5,000
Aug 14, 2025	0.64	0.65	0.64	0.65	0.65	5.62%	26,500
Aug 13, 2025	0.59	0.62	0.59	0.62	0.62	-2.86%	7,000
Aug 8, 2025	0.63	0.64	0.63	0.64	0.64	1.65%	12,500
Aug 7, 2025	0.63	0.63	0.63	0.63	0.63	-	6,000
Aug 6, 2025	0.62	0.63	0.62	0.63	0.63	0.81%	7,500
Aug 5, 2025	0.58	0.62	0.58	0.62	0.62	14.81%	24,500
Aug 1, 2025	0.55	0.55	0.54	0.54	0.54	-5.97%	5,400
Jul 31, 2025	0.58	0.58	0.49	0.57	0.57	-9.62%	7,200
Jul 30, 2025	0.56	0.64	0.56	0.64	0.64	18.54%	46,700
Jul 29, 2025	0.51	0.54	0.51	0.54	0.54	8.28%	22,500
Jul 28, 2025	0.49	0.50	0.49	0.50	0.50	2.91%	10,000
Jul 25, 2025	0.47	0.48	0.47	0.48	0.48	4.29%	6,500
Jul 24, 2025	0.43	0.46	0.43	0.46	0.46	4.82%	15,000
Jul 23, 2025	0.44	0.44	0.44	0.44	0.44	9.18%	2,500
Jul 22, 2025	0.39	0.41	0.39	0.40	0.40	6.64%	20,000
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.43%	350
Jul 11, 2025	0.38	0.38	0.38	0.38	0.38	-13.59%	3,010
Jul 7, 2025	0.44	0.44	0.44	0.44	0.44	4.89%	7,000
Jun 30, 2025	0.42	0.42	0.42	0.42	0.42	5.70%	6,000
Jun 27, 2025	0.40	0.40	0.40	0.40	0.40	5.32%	5,000
Jun 26, 2025	0.38	0.38	0.38	0.38	0.38	-2.39%	3,000
Jun 24, 2025	0.40	0.40	0.39	0.39	0.39	-4.51%	3,000
Jun 20, 2025	0.41	0.41	0.41	0.41	0.41	-6.92%	500
Jun 18, 2025	0.44	0.44	0.44	0.44	0.44	-6.45%	110
Jun 12, 2025	0.44	0.47	0.44	0.47	0.47	7.31%	9,500
Jun 10, 2025	0.44	0.44	0.44	0.44	0.44	-0.16%	3,500
Jun 9, 2025	0.44	0.44	0.44	0.44	0.44	-2.02%	5,000
Jun 5, 2025	0.45	0.45	0.45	0.45	0.45	-3.88%	3,000