Tectonic Metals Inc. (TSXV:TECT)
Canada · Delayed Price · Currency is CAD 1.110
+0.040 (3.74%)
At close: Jan 9, 2026
Tectonic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.07 | 1.18 | 1.06 | 1.11 | 1.11 | 3.74% | 273,260 |
| Jan 8, 2026 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 7.00% | 174,134 |
| Jan 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 41,156 |
| Jan 6, 2026 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 12.50% | 192,202 |
| Jan 5, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 3.53% | 29,100 |
| Jan 2, 2026 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -3.41% | 37,650 |
| Dec 31, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 2.33% | 39,574 |
| Dec 30, 2025 | 0.82 | 0.87 | 0.81 | 0.86 | 0.86 | 4.88% | 32,693 |
| Dec 29, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -4.65% | 148,152 |
| Dec 24, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.27% | 64,810 |
| Dec 23, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 3.53% | 183,700 |
| Dec 22, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | 4.94% | 82,716 |
| 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 |