Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.36	0.42	0.35	0.38	0.38	8.57%	13,504
Apr 21, 2025	0.43	0.43	0.35	0.35	0.35	-11.17%	16,108
Apr 17, 2025	0.41	0.41	0.36	0.39	0.39	-6.64%	74,797
Apr 16, 2025	0.41	0.44	0.41	0.42	0.42	3.43%	52,153
Apr 15, 2025	0.51	0.51	0.40	0.41	0.41	-2.51%	12,990
Apr 14, 2025	0.46	0.46	0.32	0.42	0.42	0.84%	34,940
Apr 11, 2025	0.36	0.42	0.35	0.42	0.42	0.73%	75,506
Apr 10, 2025	0.33	0.43	0.33	0.41	0.41	18.05%	271,662
Apr 9, 2025	0.32	0.35	0.31	0.35	0.35	18.71%	132,928
Apr 8, 2025	0.30	0.32	0.29	0.29	0.29	-0.51%	54,370
Apr 7, 2025	0.31	0.35	0.29	0.30	0.30	-5.89%	79,790
Apr 4, 2025	0.43	0.43	0.31	0.31	0.31	-10.29%	122,855
Apr 3, 2025	0.35	0.38	0.32	0.35	0.35	-7.41%	144,613
Apr 2, 2025	0.39	0.39	0.34	0.38	0.38	-1.82%	100,908
Apr 1, 2025	0.38	0.42	0.35	0.39	0.39	0.13%	136,613
Mar 31, 2025	0.39	0.41	0.38	0.38	0.38	0.13%	51,085
Mar 28, 2025	0.48	0.48	0.38	0.38	0.38	-6.34%	34,757
Mar 27, 2025	0.32	0.46	0.32	0.41	0.41	-1.64%	49,148
Mar 26, 2025	0.42	0.45	0.40	0.42	0.42	2.02%	152,297
Mar 25, 2025	0.42	0.45	0.41	0.41	0.41	2.15%	107,053
Mar 24, 2025	0.42	0.42	0.38	0.40	0.40	-1.48%	57,753
Mar 21, 2025	0.45	0.45	0.41	0.41	0.41	-8.14%	20,412
Mar 20, 2025	0.46	0.46	0.42	0.44	0.44	-1.78%	29,735
Mar 19, 2025	0.46	0.46	0.40	0.45	0.45	1.58%	31,382
Mar 18, 2025	0.48	0.50	0.42	0.44	0.44	4.48%	118,404
Mar 17, 2025	0.46	0.46	0.40	0.42	0.42	17.78%	122,405
Mar 14, 2025	0.36	0.39	0.32	0.36	0.36	7.46%	81,470
Mar 13, 2025	0.36	0.37	0.33	0.34	0.34	1.52%	41,046