Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.67	0.68	0.67	0.67	0.67	-	100,778
Jul 2, 2025	0.61	0.68	0.61	0.67	0.67	3.83%	103,378
Jul 1, 2025	0.63	0.65	0.63	0.65	0.65	6.23%	2,614
Jun 30, 2025	0.60	0.62	0.57	0.61	0.61	0.49%	59,178
Jun 27, 2025	0.65	0.65	0.59	0.61	0.61	-6.05%	46,333
Jun 26, 2025	0.63	0.66	0.61	0.65	0.65	3.83%	15,542
Jun 25, 2025	0.62	0.63	0.62	0.62	0.62	-0.92%	5,356
Jun 24, 2025	0.65	0.69	0.62	0.63	0.63	-1.56%	13,749
Jun 23, 2025	0.64	0.70	0.64	0.64	0.64	3.23%	65,415
Jun 20, 2025	0.63	0.64	0.62	0.62	0.62	-2.97%	80,640
Jun 18, 2025	0.68	0.68	0.63	0.64	0.64	3.22%	25,898
Jun 17, 2025	0.61	0.69	0.56	0.62	0.62	2.42%	41,612
Jun 16, 2025	0.64	0.65	0.56	0.60	0.60	-3.67%	56,793
Jun 13, 2025	0.69	0.71	0.55	0.63	0.63	-10.56%	184,840
Jun 12, 2025	0.70	0.72	0.69	0.70	0.70	-2.88%	51,674
Jun 11, 2025	0.71	0.72	0.67	0.72	0.72	3.94%	81,818
Jun 10, 2025	0.70	0.70	0.67	0.70	0.70	0.87%	44,200
Jun 9, 2025	0.68	0.70	0.67	0.69	0.69	2.07%	65,066
Jun 6, 2025	0.65	0.68	0.65	0.68	0.68	2.40%	39,409
Jun 5, 2025	0.66	0.71	0.66	0.66	0.66	-0.12%	70,410
Jun 4, 2025	0.66	0.72	0.64	0.66	0.66	4.94%	118,530
Jun 3, 2025	0.61	0.66	0.57	0.63	0.63	8.43%	71,225
Jun 2, 2025	0.52	0.60	0.52	0.58	0.58	11.54%	85,176
May 30, 2025	0.53	0.53	0.52	0.52	0.52	-	42,301
May 29, 2025	0.53	0.53	0.50	0.52	0.52	3.15%	58,957
May 28, 2025	0.48	0.51	0.48	0.50	0.50	4.91%	29,159
May 27, 2025	0.47	0.51	0.47	0.48	0.48	-4.56%	55,650
May 23, 2025	0.53	0.53	0.47	0.50	0.50	-3.07%	73,256
May 22, 2025	0.54	0.55	0.52	0.52	0.52	-3.81%	63,076
May 21, 2025	0.52	0.56	0.50	0.54	0.54	35.00%	91,929
May 20, 2025	0.46	0.65	0.40	0.40	0.40	-5.79%	34,322
May 19, 2025	0.43	0.44	0.37	0.42	0.42	1.34%	28,881
May 16, 2025	0.40	0.43	0.37	0.42	0.42	-2.56%	22,652
May 15, 2025	0.39	0.55	0.35	0.43	0.43	-14.85%	100,088
May 14, 2025	0.50	0.51	0.43	0.51	0.51	3.80%	18,070
May 13, 2025	0.48	0.55	0.43	0.49	0.49	-4.61%	91,306
May 12, 2025	0.48	0.51	0.45	0.51	0.51	13.33%	99,650
May 9, 2025	0.50	0.55	0.43	0.45	0.45	-8.72%	52,096
May 8, 2025	0.51	0.52	0.48	0.49	0.49	-3.99%	40,096
May 7, 2025	0.51	0.55	0.48	0.51	0.51	7.65%	23,770
May 6, 2025	0.49	0.50	0.45	0.48	0.48	1.38%	46,114
May 5, 2025	0.46	0.50	0.45	0.47	0.47	2.28%	55,887
May 2, 2025	0.45	0.46	0.43	0.46	0.46	4.55%	92,270
May 1, 2025	0.48	0.48	0.44	0.44	0.44	-8.14%	34,165
Apr 30, 2025	0.48	0.48	0.41	0.48	0.48	8.62%	109,207
Apr 29, 2025	0.45	0.48	0.38	0.44	0.44	11.65%	133,370
Apr 28, 2025	0.40	0.42	0.38	0.40	0.40	-1.50%	35,876
Apr 25, 2025	0.44	0.44	0.39	0.40	0.40	1.52%	22,468
Apr 24, 2025	0.39	0.43	0.37	0.40	0.40	10.03%	49,113
Apr 23, 2025	0.32	0.39	0.32	0.36	0.36	-5.53%	28,233