Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.77	2.78	2.71	2.78	-	-0.36%	134,373
Feb 26, 2026	2.73	2.85	2.72	2.79	2.79	1.09%	92,318
Feb 25, 2026	2.87	3.00	2.71	2.76	2.76	-3.50%	237,364
Feb 24, 2026	2.71	2.89	2.71	2.86	2.86	4.00%	210,751
Feb 23, 2026	2.66	2.77	2.61	2.75	2.75	7.00%	150,978
Feb 20, 2026	2.52	2.69	2.52	2.57	2.57	0.78%	97,622
Feb 19, 2026	2.56	2.57	2.46	2.55	2.55	0.79%	102,507
Feb 18, 2026	2.59	2.82	2.51	2.53	2.53	-1.17%	394,395
Feb 17, 2026	2.52	2.57	2.35	2.56	2.56	3.43%	82,861
Feb 13, 2026	2.74	2.74	2.42	2.48	2.48	-6.25%	286,125
Feb 12, 2026	2.79	2.90	2.64	2.64	2.64	-1.86%	434,310
Feb 11, 2026	2.38	2.75	2.32	2.69	2.69	7.60%	715,543
Feb 10, 2026	2.56	2.58	2.44	2.50	2.50	-1.57%	148,749
Feb 9, 2026	2.22	2.68	2.20	2.54	2.54	13.90%	418,977
Feb 6, 2026	2.34	2.58	2.00	2.23	2.23	-5.11%	819,262
Feb 5, 2026	2.75	2.79	2.32	2.35	2.35	-19.80%	425,082
Feb 4, 2026	3.00	3.11	2.80	2.93	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