Skip to main content
Tectonic Metals Inc. (TSXV: TECT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0475
-0.0025 (-5.00%)
Jan 31, 2025, 2:08 PM EST

Tectonic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.050.050.050.050.05-5.00%5,000
Jan 30, 20250.050.050.050.050.0511.11%160,000
Jan 29, 20250.050.050.050.050.05--
Jan 28, 20250.050.050.050.050.05-24,000
Jan 27, 20250.050.050.050.050.05-69,000
Jan 24, 20250.050.050.050.050.05-29,310
Jan 23, 20250.050.050.040.050.05-41,976
Jan 22, 20250.050.050.040.050.05-10.00%110,055
Jan 21, 20250.050.050.050.050.0511.11%236,000
Jan 20, 20250.050.050.050.050.05--
Jan 17, 20250.040.050.040.050.05-236,800
Jan 16, 20250.040.050.040.050.05-29,000
Jan 15, 20250.050.050.050.050.05-10.00%17,732
Jan 14, 20250.050.050.050.050.05-8,900
Jan 13, 20250.050.050.040.050.0511.11%71,138
Jan 10, 20250.050.050.050.050.05-10.00%40,000
Jan 9, 20250.050.050.050.050.05--
Jan 8, 20250.050.050.050.050.0511.11%69,500
Jan 7, 20250.050.050.040.050.05-280,076
Jan 6, 20250.050.050.040.050.0512.50%226,000
Jan 3, 20250.050.050.040.040.04-11.11%123,000
Jan 2, 20250.050.050.050.050.05-54,000
Dec 31, 20240.050.050.040.050.0512.50%204,575
Dec 30, 20240.050.050.040.040.04-5.88%25,000
Dec 27, 20240.050.050.040.040.04-5.56%149,072
Dec 24, 20240.050.050.050.050.05-68,873
Dec 23, 20240.050.050.050.050.05-42,000
Dec 20, 20240.040.050.040.050.05-361,288
Dec 19, 20240.050.050.040.050.0512.50%88,830
Dec 18, 20240.040.040.040.040.04-5,000
Dec 17, 20240.040.040.040.040.04-12,895
Dec 16, 20240.040.040.040.040.04-205,221
Dec 13, 20240.040.040.040.040.04-10,000
Dec 12, 20240.050.050.040.040.04-70,000
Dec 11, 20240.050.050.040.040.04-11.11%20,000
Dec 10, 20240.050.050.050.050.05-150,800
Dec 9, 20240.050.050.050.050.05-128,800
Dec 6, 20240.050.050.040.050.05-141,000
Dec 5, 20240.050.050.050.050.05-18,500
Dec 4, 20240.050.050.040.050.05-10.00%160,400
Dec 3, 20240.040.050.040.050.0511.11%72,000
Dec 2, 20240.050.050.040.050.05-188,792
Nov 29, 20240.050.050.050.050.05-107,000
Nov 28, 20240.050.050.050.050.05-22,000
Nov 27, 20240.050.050.050.050.05-10.00%1,334,956
Nov 26, 20240.050.050.050.050.0511.11%16,000
Nov 25, 20240.050.050.050.050.05-10.00%67,000
Nov 22, 20240.050.050.050.050.05-45,000
Nov 21, 20240.060.060.050.050.05-217,645
Nov 20, 20240.050.050.050.050.05-68,000
Nov 19, 20240.050.050.050.050.05-278,457
Nov 18, 20240.060.060.050.050.05-4.76%118,500
Nov 15, 20240.050.050.050.050.055.00%26,000
Nov 14, 20240.050.050.050.050.05-630,354
Nov 13, 20240.050.050.050.050.05-1,000
Nov 12, 20240.050.050.050.050.05-550,114
Nov 11, 20240.060.060.050.050.05-9.09%355,389
Nov 8, 20240.060.060.050.060.06-4.35%523,225
Nov 7, 20240.060.060.060.060.06-4.17%26,000
Nov 6, 20240.050.060.050.060.06-1,925,780
Nov 5, 20240.060.060.060.060.069.09%835,000
Nov 4, 20240.060.060.060.060.06-377,000
Nov 1, 20240.060.060.050.060.06-424,526
Oct 31, 20240.060.060.060.060.06-8.33%581,390
Oct 30, 20240.060.060.060.060.06-40,000
Oct 29, 20240.060.060.060.060.069.09%9,000
Oct 28, 20240.060.060.060.060.06-8.33%42,000
Oct 25, 20240.060.060.060.060.064.35%130,013
Oct 24, 20240.060.060.060.060.06-4.17%962,315
Oct 23, 20240.060.060.060.060.06-211,000
Oct 22, 20240.060.060.060.060.06-70,000
Oct 21, 20240.060.060.060.060.069.09%746,023
Oct 18, 20240.060.060.060.060.06-8.33%59,174
Oct 17, 20240.060.060.060.060.06-360,988
Oct 16, 20240.060.060.060.060.064.35%80,000
Oct 15, 20240.060.060.060.060.06-4.17%43,521
Oct 11, 20240.060.060.060.060.06-87,874
Oct 10, 20240.060.060.060.060.06-36,400
Oct 9, 20240.060.060.060.060.069.09%280,000
Oct 8, 20240.060.060.060.060.06-8.33%5,000
Oct 7, 20240.060.060.060.060.069.09%213,800
Oct 4, 20240.060.060.060.060.06-20,000
Oct 3, 20240.060.060.060.060.06-8.33%51,500
Oct 2, 20240.060.060.060.060.06-163,000
Oct 1, 20240.060.060.060.060.06-9,000
Sep 30, 20240.060.060.060.060.06-148,000
Sep 27, 20240.060.070.060.060.06-2,481,023
Sep 26, 20240.060.060.060.060.06-521,001
Sep 25, 20240.060.060.060.060.06-999,010
Sep 24, 20240.060.060.060.060.06-1,007,015
Sep 23, 20240.060.060.060.060.06-1,129,000
Sep 20, 20240.060.060.060.060.069.09%204,525
Sep 19, 20240.060.060.060.060.06-8.33%153,742
Sep 18, 20240.060.060.060.060.069.09%711,167
Sep 17, 20240.060.060.060.060.06-8.33%277,133
Sep 16, 20240.050.060.050.060.0620.00%1,257,500
Sep 13, 20240.050.050.050.050.05-641,288
Sep 12, 20240.050.050.050.050.05-568,726
Sep 11, 20240.050.050.050.050.05-252,000
Sep 10, 20240.050.050.050.050.05-10,000