Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.04	2.09	2.04	2.09	-	4.50%	-
Feb 11, 2026	1.74	2.04	1.73	2.00	2.00	9.89%	348,424
Feb 10, 2026	1.97	1.97	1.82	1.82	1.82	-3.19%	72,866
Feb 9, 2026	1.70	1.90	1.70	1.88	1.88	10.59%	90,134
Feb 6, 2026	1.80	1.86	1.46	1.70	1.70	-0.58%	994,181
Feb 5, 2026	2.18	2.18	1.70	1.71	1.71	-20.09%	362,743
Feb 4, 2026	2.22	2.32	2.05	2.14	2.14	-2.42%	245,524
Feb 3, 2026	2.33	2.33	2.13	2.19	2.19	9.65%	130,929
Feb 2, 2026	2.25	2.62	1.95	2.00	2.00	-9.50%	359,256
Jan 30, 2026	1.75	2.34	1.60	2.21	2.21	19.78%	536,325
Jan 29, 2026	1.98	2.10	1.77	1.85	1.85	6.34%	442,299
Jan 28, 2026	1.47	1.74	1.47	1.74	1.74	23.05%	327,690
Jan 27, 2026	1.29	1.46	1.29	1.41	1.41	2.17%	119,337
Jan 26, 2026	1.16	1.63	1.15	1.38	1.38	19.48%	600,987
Jan 23, 2026	1.24	1.24	1.11	1.16	1.16	5.96%	274,866
Jan 22, 2026	0.76	1.09	0.76	1.09	1.09	51.05%	586,799
Jan 21, 2026	0.74	0.75	0.72	0.72	0.72	-0.25%	66,701
Jan 20, 2026	0.74	0.78	0.72	0.72	0.72	-3.06%	167,839
Jan 16, 2026	0.75	0.76	0.74	0.75	0.75	1.39%	41,839
Jan 15, 2026	0.78	0.78	0.70	0.74	0.74	2.22%	76,674
Jan 14, 2026	0.73	0.79	0.72	0.72	0.72	-8.65%	46,927
Jan 13, 2026	0.78	0.79	0.78	0.79	0.79	-1.23%	18,502
Jan 12, 2026	0.83	0.83	0.80	0.80	0.80	-2.55%	29,576
Jan 9, 2026	0.78	0.82	0.77	0.82	0.82	5.91%	36,485
Jan 8, 2026	0.71	0.79	0.71	0.77	0.77	9.27%	112,204
Jan 7, 2026	0.73	0.73	0.70	0.71	0.71	-1.03%	28,240
Jan 6, 2026	0.66	0.72	0.64	0.72	0.72	11.09%	131,235
Jan 5, 2026	0.60	0.65	0.58	0.64	0.64	2.96%	140,448
Jan 2, 2026	0.64	0.64	0.61	0.63	0.63	-1.54%	31,239
Dec 31, 2025	0.63	0.66	0.61	0.63	0.63	0.78%	67,640
Dec 30, 2025	0.60	0.64	0.60	0.63	0.63	5.00%	90,450
Dec 29, 2025	0.68	0.68	0.59	0.60	0.60	-6.25%	233,589
Dec 26, 2025	0.66	0.73	0.64	0.64	0.64	-0.08%	106,468
Dec 24, 2025	0.65	0.65	0.63	0.64	0.64	-0.67%	20,140
Dec 23, 2025	0.64	0.67	0.62	0.64	0.64	4.18%	286,571
Dec 22, 2025	0.60	0.65	0.60	0.62	0.62	5.89%	137,131
Dec 19, 2025	0.61	0.65	0.58	0.58	0.58	-5.59%	172,291
Dec 18, 2025	0.64	0.65	0.60	0.62	0.62	-1.89%	83,149
Dec 17, 2025	0.61	0.63	0.61	0.63	0.63	0.24%	57,368
Dec 16, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	11,890
Dec 15, 2025	0.65	0.65	0.63	0.64	0.64	-0.54%	78,191
Dec 12, 2025	0.63	0.66	0.60	0.64	0.64	-3.73%	227,207
Dec 11, 2025	0.68	0.69	0.65	0.67	0.67	-1.48%	91,380
Dec 10, 2025	0.68	0.69	0.66	0.68	0.68	0.40%	64,242
Dec 9, 2025	0.65	0.69	0.65	0.68	0.68	5.52%	46,151
Dec 8, 2025	0.66	0.67	0.64	0.64	0.64	-7.62%	35,812
Dec 5, 2025	0.65	0.69	0.65	0.69	0.69	0.25%	53,693
Dec 4, 2025	0.73	0.73	0.69	0.69	0.69	-6.62%	18,771
Dec 3, 2025	0.72	0.74	0.70	0.74	0.74	2.64%	52,952
Dec 2, 2025	0.73	0.73	0.70	0.72	0.72	1.41%	78,400