Tectonic Metals Inc. (TSXV:TECT)
Canada · Delayed Price · Currency is CAD 2.930
-0.090 (-2.98%)
Feb 4, 2026, 3:59 PM EST
Tectonic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.00 | 3.11 | 2.80 | 2.93 | - | -2.82% | 346,405 |
| Feb 3, 2026 | 3.14 | 3.15 | 2.87 | 3.02 | 3.02 | 10.04% | 461,207 |
| Feb 2, 2026 | 3.10 | 3.58 | 2.67 | 2.74 | 2.74 | -13.02% | 660,418 |
| Jan 30, 2026 | 2.40 | 3.19 | 2.16 | 3.15 | 3.15 | 28.05% | 688,227 |
| Jan 29, 2026 | 2.58 | 2.98 | 2.35 | 2.46 | 2.46 | 4.68% | 862,950 |
| Jan 28, 2026 | 1.99 | 2.35 | 1.96 | 2.35 | 2.35 | 19.90% | 363,436 |
| Jan 27, 2026 | 1.88 | 1.99 | 1.71 | 1.96 | 1.96 | 2.08% | 363,392 |
| Jan 26, 2026 | 1.58 | 2.24 | 1.58 | 1.92 | 1.92 | 22.29% | 902,823 |
| Jan 23, 2026 | 1.61 | 1.65 | 1.52 | 1.57 | 1.57 | 3.97% | 347,689 |
| Jan 22, 2026 | 1.15 | 1.51 | 1.15 | 1.51 | 1.51 | 51.00% | 1,306,621 |
| Jan 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 25,672 |
| Jan 20, 2026 | 1.04 | 1.08 | 0.99 | 0.99 | 0.99 | -3.88% | 98,161 |
| Jan 19, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 54,835 |
| Jan 16, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 43,178 |
| Jan 15, 2026 | 1.02 | 1.09 | 0.97 | 1.07 | 1.07 | 7.00% | 132,050 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 75,864 |
| Jan 13, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 136,535 |
| Jan 12, 2026 | 1.12 | 1.17 | 1.08 | 1.08 | 1.08 | -2.70% | 292,268 |
| 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 |