Tectonic Metals Inc. (TETOF)
OTCMKTS · Delayed Price · Currency is USD
1.530
-0.030 (-1.92%)
Mar 27, 2026, 2:09 PM EST
TETOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.57 | 1.60 | 1.48 | 1.56 | 1.56 | - | 69,827 |
| Mar 26, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 59,943 |
| Mar 25, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | 3.76% | 67,235 |
| Mar 24, 2026 | 1.50 | 1.55 | 1.46 | 1.54 | 1.54 | 4.19% | 158,841 |
| Mar 23, 2026 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 4.37% | 117,584 |
| Mar 20, 2026 | 1.53 | 1.54 | 1.39 | 1.42 | 1.42 | -7.32% | 183,147 |
| Mar 19, 2026 | 1.61 | 1.65 | 1.39 | 1.53 | 1.53 | -7.27% | 281,680 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.58 | 1.65 | 1.65 | -4.07% | 106,587 |
| Mar 17, 2026 | 1.80 | 1.82 | 1.71 | 1.72 | 1.72 | -2.27% | 41,892 |
| Mar 16, 2026 | 1.73 | 1.76 | 1.70 | 1.76 | 1.76 | 0.57% | 21,707 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.72 | 1.75 | 1.75 | -8.85% | 137,375 |
| Mar 12, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -4.00% | 18,271 |
| Mar 11, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.01% | 21,727 |
| Mar 10, 2026 | 1.99 | 2.07 | 1.95 | 2.04 | 2.04 | 3.92% | 31,832 |
| Mar 9, 2026 | 1.86 | 1.96 | 1.85 | 1.96 | 1.96 | 2.29% | 12,332 |
| Mar 6, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 1.59% | 15,090 |
| Mar 5, 2026 | 1.93 | 1.93 | 1.79 | 1.89 | 1.89 | -1.87% | 62,748 |
| Mar 4, 2026 | 1.92 | 1.96 | 1.88 | 1.93 | 1.93 | 1.48% | 18,548 |
| Mar 3, 2026 | 1.99 | 1.99 | 1.83 | 1.90 | 1.90 | -4.14% | 38,774 |
| Mar 2, 2026 | 2.01 | 2.03 | 1.90 | 1.98 | 1.98 | -1.39% | 52,506 |
| Feb 27, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.54% | 55,375 |
| Feb 26, 2026 | 2.01 | 2.09 | 2.01 | 2.02 | 2.02 | 0.45% | 29,194 |
| Feb 25, 2026 | 2.10 | 2.19 | 1.99 | 2.01 | 2.01 | -3.60% | 129,189 |
| Feb 24, 2026 | 2.10 | 2.11 | 2.00 | 2.09 | 2.09 | 4.25% | 160,142 |
| Feb 23, 2026 | 1.87 | 2.01 | 1.87 | 2.00 | 2.00 | 6.67% | 63,889 |
| Feb 20, 2026 | 1.73 | 1.93 | 1.73 | 1.88 | 1.88 | 1.90% | 139,500 |
| Feb 19, 2026 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | -1.60% | 28,164 |
| Feb 18, 2026 | 1.78 | 2.01 | 1.78 | 1.87 | 1.87 | -1.27% | 54,484 |
| Feb 17, 2026 | 1.77 | 1.89 | 1.74 | 1.89 | 1.89 | 4.07% | 103,411 |
| Feb 13, 2026 | 1.90 | 1.99 | 1.78 | 1.82 | 1.82 | -6.19% | 91,151 |
| Feb 12, 2026 | 2.03 | 2.13 | 1.94 | 1.94 | 1.94 | -3.00% | 344,598 |
| 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% | 84,574 |