Tectonic Metals Inc. (TSXV:TECT)
Canada · Delayed Price · Currency is CAD 0.8100
-0.0300 (-3.57%)
At close: Dec 19, 2025
Tectonic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -3.57% | 69,843 |
| Dec 18, 2025 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -4.55% | 61,418 |
| Dec 17, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 19,567 |
| Dec 16, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 26,103 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | - | 20,212 |
| Dec 12, 2025 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | -1.12% | 88,964 |
| Dec 11, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -5.32% | 20,127 |
| Dec 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 11,537 |
| Dec 9, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.74% | 25,517 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -6.32% | 74,066 |
| Dec 5, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 27,000 |
| Dec 4, 2025 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -4.00% | 28,341 |
| Dec 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 12,000 |
| Dec 2, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 89,999 |
| Dec 1, 2025 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 58,009 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 113,830 |
| Nov 27, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 5.05% | 14,141 |
| Nov 26, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 376,665 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 68,390 |
| Nov 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 6,960 |
| Nov 21, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 32,749 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 16,748 |
| Nov 19, 2025 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 17,184 |
| Nov 18, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 21,273 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 34,295 |
| Nov 14, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 46,579 |
| Nov 13, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -1.01% | 45,922 |
| Nov 12, 2025 | 0.98 | 1.10 | 0.96 | 0.99 | 0.99 | 7.61% | 161,510 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | -1.08% | 105,521 |
| Nov 10, 2025 | 0.86 | 1.08 | 0.85 | 0.93 | 0.93 | 9.41% | 52,303 |
| Nov 7, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -4.49% | 12,012 |
| Nov 6, 2025 | 0.84 | 0.89 | 0.81 | 0.89 | 0.89 | 11.25% | 44,622 |
| Nov 5, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 43,535 |
| Nov 4, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -7.61% | 92,198 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -1.08% | 18,818 |
| Oct 31, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.20% | 5,052 |
| Oct 30, 2025 | 0.91 | 0.98 | 0.91 | 0.91 | 0.91 | - | 26,061 |
| Oct 29, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | 1.11% | 29,147 |
| Oct 28, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | - | 108,222 |
| Oct 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -5.26% | 27,514 |
| Oct 24, 2025 | 0.92 | 1.00 | 0.90 | 0.95 | 0.95 | 2.15% | 69,230 |
| Oct 23, 2025 | 1.04 | 1.04 | 0.92 | 0.93 | 0.93 | -6.06% | 228,781 |
| Oct 22, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 66,380 |
| Oct 21, 2025 | 1.01 | 1.06 | 0.99 | 1.00 | 1.00 | -1.96% | 245,828 |
| Oct 20, 2025 | 1.02 | 1.10 | 1.01 | 1.02 | 1.02 | -0.97% | 145,964 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -6.36% | 149,139 |
| Oct 16, 2025 | 1.16 | 1.21 | 1.10 | 1.10 | 1.10 | -4.35% | 122,849 |
| Oct 15, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 20,391 |
| Oct 14, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 49,319 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.11 | 1.16 | 1.16 | 0.87% | 142,865 |