Skip to main content
Tectonic Metals Inc. (TSXV:TECT)
Canada flag Canada · Delayed Price · Currency is CAD
0.7000
0.00 (0.00%)
May 30, 2025, 3:59 PM EDT

Tectonic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.750.750.700.700.70-29,500
May 29, 20250.690.730.690.700.701.45%32,100
May 28, 20250.700.700.670.690.69-24,150
May 27, 20250.640.700.640.690.6911.29%28,600
May 26, 20250.650.650.600.620.62-6.06%10,321
May 23, 20250.720.720.650.660.66-10.81%70,673
May 22, 20250.760.760.720.740.74-3.90%21,877
May 21, 20250.700.800.690.770.7718.46%88,352
May 20, 20250.640.760.600.650.6518.18%20,156
May 16, 20250.600.600.550.550.55-197,715
May 15, 20250.650.650.550.550.55-15.38%996,166
May 14, 20250.650.650.650.650.65-55,000
May 13, 20250.700.750.650.650.65-781,950
May 12, 20250.700.700.650.650.65-679,511
May 9, 20250.650.650.650.650.65-7.14%570,725
May 8, 20250.700.700.650.700.70-184,646
May 7, 20250.650.700.650.700.707.69%273,047
May 6, 20250.650.700.650.650.65-712,175
May 5, 20250.650.650.650.650.658.33%332,950
May 2, 20250.650.650.600.600.60-7.69%167,922
May 1, 20250.650.650.600.650.658.33%222,000
Apr 30, 20250.600.650.600.600.60-552,250
Apr 29, 20250.550.600.500.600.609.09%3,520,400
Apr 28, 20250.550.550.500.550.55-368,000
Apr 25, 20250.550.550.550.550.5510.00%1,551,302
Apr 24, 20250.500.600.500.500.50-1,551,547
Apr 23, 20250.500.500.450.500.505.26%1,001,100
Apr 22, 20250.500.500.480.480.48-5.00%165,640
Apr 21, 20250.500.500.500.500.50900.00%357,629
Apr 17, 20250.060.060.050.050.05-9.09%362,500
Apr 16, 20250.060.060.060.060.06-91,473
Apr 15, 20250.060.060.060.060.06-8.33%164,727
Apr 14, 20250.060.060.060.060.069.09%45,226
Apr 11, 20250.060.060.060.060.06-8.33%224,867
Apr 10, 20250.050.060.050.060.0633.33%1,035,500
Apr 9, 20250.050.050.050.050.0512.50%577,018
Apr 8, 20250.050.050.040.040.04-401,001
Apr 7, 20250.050.050.040.040.04-11.11%277,760
Apr 4, 20250.050.050.050.050.05-10.00%403,867
Apr 3, 20250.050.050.050.050.05-9.09%933,000
Apr 2, 20250.060.060.050.060.06-152,000
Apr 1, 20250.060.060.060.060.06-425,000
Mar 31, 20250.060.060.060.060.06-253,600
Mar 28, 20250.060.060.050.060.06-187,649
Mar 27, 20250.060.060.060.060.06-8.33%208,000
Mar 26, 20250.060.060.060.060.06-140,000
Mar 25, 20250.060.060.060.060.06-658,750
Mar 24, 20250.060.060.060.060.06-214,000
Mar 21, 20250.060.060.060.060.06-4.00%318,160
Mar 20, 20250.070.070.060.060.06-3.85%510,600