Tectonic Metals Inc. (TSXV:TECT)
Canada · Delayed Price · Currency is CAD 1.120
-0.010 (-0.88%)
Oct 1, 2025, 3:52 PM EDT
Tectonic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.12 | 1.17 | 1.08 | 1.13 | 1.13 | -3.42% | 108,898 |
| Sep 29, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 129,373 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 65,220 |
| Sep 25, 2025 | 1.18 | 1.23 | 1.14 | 1.21 | 1.21 | 0.83% | 111,063 |
| Sep 24, 2025 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 282,712 |
| Sep 23, 2025 | 1.29 | 1.38 | 1.23 | 1.23 | 1.23 | -5.38% | 119,595 |
| Sep 22, 2025 | 1.06 | 1.31 | 0.99 | 1.30 | 1.30 | 18.18% | 663,296 |
| Sep 19, 2025 | 1.15 | 1.18 | 1.08 | 1.10 | 1.10 | -7.56% | 512,648 |
| Sep 18, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -4.03% | 19,385 |
| Sep 17, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 14,459 |
| Sep 16, 2025 | 1.31 | 1.37 | 1.20 | 1.24 | 1.24 | -6.06% | 82,616 |
| Sep 15, 2025 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -2.94% | 28,129 |
| Sep 12, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | - | 35,703 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.32 | 1.36 | 1.36 | -4.90% | 163,647 |
| Sep 10, 2025 | 1.30 | 1.43 | 1.25 | 1.43 | 1.43 | 18.18% | 389,047 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -4.72% | 117,995 |
| Sep 8, 2025 | 1.22 | 1.35 | 1.22 | 1.27 | 1.27 | - | 77,637 |
| Sep 5, 2025 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | 9.48% | 46,565 |
| Sep 4, 2025 | 1.11 | 1.25 | 1.11 | 1.16 | 1.16 | 1.75% | 90,139 |
| Sep 3, 2025 | 1.15 | 1.24 | 1.12 | 1.14 | 1.14 | 2.70% | 148,993 |
| Sep 2, 2025 | 1.04 | 1.18 | 1.02 | 1.11 | 1.11 | 14.43% | 256,561 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | - | 279,025 |
| Aug 28, 2025 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 3.19% | 87,202 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.08% | 100,975 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 86,100 |
| Aug 25, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 89,521 |
| Aug 22, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 39,100 |
| Aug 21, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 94,053 |
| Aug 20, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 101,905 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -2.02% | 222,480 |
| Aug 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 50,004 |
| Aug 15, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 87,970 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 45,434 |
| Aug 13, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 73,775 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 94,750 |
| Aug 11, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -2.97% | 155,339 |
| Aug 8, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 39,650 |
| Aug 7, 2025 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 6.32% | 156,978 |
| Aug 6, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 108,021 |
| Aug 5, 2025 | 1.09 | 1.14 | 0.97 | 0.97 | 0.97 | -3.00% | 114,586 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.95 | 1.00 | 1.00 | 1.01% | 199,244 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 18,550 |
| Jul 30, 2025 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 54,953 |
| Jul 29, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 22,126 |
| Jul 28, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 54,181 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 36,505 |
| 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 |