Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	1.06	1.15	1.06	1.09	1.09	-6.84%	36,483
Jul 23, 2025	1.20	1.22	1.16	1.17	1.17	-	45,208
Jul 22, 2025	1.22	1.22	1.17	1.17	1.17	-	11,850
Jul 21, 2025	1.21	1.22	1.17	1.17	1.17	-3.31%	88,282
Jul 18, 2025	1.19	1.22	1.13	1.21	1.21	5.22%	53,386
Jul 17, 2025	1.12	1.15	1.01	1.15	1.15	2.68%	69,732
Jul 16, 2025	1.22	1.24	1.10	1.12	1.12	-3.45%	71,413
Jul 15, 2025	1.05	1.22	1.02	1.16	1.16	16.00%	84,883
Jul 14, 2025	0.88	1.02	0.88	1.00	1.00	16.28%	150,752
Jul 11, 2025	0.88	0.88	0.84	0.86	0.86	-3.37%	13,984
Jul 10, 2025	0.87	0.89	0.87	0.89	0.89	2.30%	47,900
Jul 9, 2025	0.86	0.87	0.85	0.87	0.87	2.35%	24,009
Jul 8, 2025	0.84	0.87	0.84	0.85	0.85	1.19%	26,056
Jul 7, 2025	0.90	0.90	0.83	0.84	0.84	-9.68%	66,403
Jul 4, 2025	0.93	0.93	0.93	0.93	0.93	-	3,998
Jul 3, 2025	0.90	0.93	0.86	0.93	0.93	2.20%	14,750
Jul 2, 2025	0.83	0.95	0.83	0.91	0.91	9.64%	43,420
Jun 30, 2025	0.82	0.83	0.80	0.83	0.83	-1.19%	17,700
Jun 27, 2025	0.85	0.85	0.84	0.84	0.84	-	21,710
Jun 26, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Jun 25, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	6,424
Jun 24, 2025	0.84	0.89	0.84	0.86	0.86	-1.15%	10,936
Jun 23, 2025	0.88	0.95	0.87	0.87	0.87	-1.14%	56,170
Jun 20, 2025	0.86	0.88	0.86	0.88	0.88	4.76%	9,065
Jun 19, 2025	0.87	0.87	0.84	0.84	0.84	-3.45%	5,712
Jun 18, 2025	0.87	0.88	0.84	0.87	0.87	1.16%	16,039
Jun 17, 2025	0.80	0.86	0.80	0.86	0.86	3.61%	15,078
Jun 16, 2025	0.81	0.86	0.81	0.83	0.83	-2.35%	32,300
Jun 13, 2025	0.93	0.99	0.76	0.85	0.85	-8.60%	147,179
Jun 12, 2025	0.90	0.98	0.90	0.93	0.93	1.09%	39,587
Jun 11, 2025	0.93	0.98	0.90	0.92	0.92	-6.12%	60,335
Jun 10, 2025	0.91	0.98	0.90	0.98	0.98	6.52%	15,095
Jun 9, 2025	0.90	0.96	0.90	0.92	0.92	-	62,109
Jun 6, 2025	0.94	0.94	0.90	0.92	0.92	2.22%	37,459
Jun 5, 2025	0.96	0.96	0.89	0.90	0.90	-	69,015
Jun 4, 2025	0.82	0.97	0.82	0.90	0.90	7.14%	70,317
Jun 3, 2025	0.79	0.88	0.78	0.84	0.84	7.69%	70,389
Jun 2, 2025	0.76	0.82	0.71	0.78	0.78	11.43%	70,660
May 30, 2025	0.75	0.75	0.70	0.70	0.70	-	29,500
May 29, 2025	0.69	0.73	0.69	0.70	0.70	1.45%	32,100
May 28, 2025	0.70	0.70	0.67	0.69	0.69	-	24,150
May 27, 2025	0.64	0.70	0.64	0.69	0.69	11.29%	28,600
May 26, 2025	0.65	0.65	0.60	0.62	0.62	-6.06%	10,321
May 23, 2025	0.72	0.72	0.65	0.66	0.66	-10.81%	70,673
May 22, 2025	0.76	0.76	0.72	0.74	0.74	-3.90%	21,877
May 21, 2025	0.70	0.80	0.69	0.77	0.77	18.46%	88,352
May 20, 2025	0.64	0.76	0.60	0.65	0.65	18.18%	20,156
May 16, 2025	0.60	0.60	0.55	0.55	0.55	-	197,715
May 15, 2025	0.65	0.65	0.55	0.55	0.55	-15.38%	996,166
May 14, 2025	0.65	0.65	0.65	0.65	0.65	-	55,000