Tectonic Metals Inc. (TSXV:TECT)
Canada · Delayed Price · Currency is CAD 0.9500
+0.0200 (2.15%)
Oct 24, 2025, 12:42 PM EDT
Tectonic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -1.01% | 12,758 |
| Oct 22, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 66,380 |
| Oct 21, 2025 | 1.01 | 1.06 | 0.99 | 1.00 | 1.00 | -1.96% | 245,828 |
| Oct 20, 2025 | 1.02 | 1.10 | 1.01 | 1.02 | 1.02 | -0.97% | 145,964 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -6.36% | 149,139 |
| Oct 16, 2025 | 1.16 | 1.21 | 1.10 | 1.10 | 1.10 | -4.35% | 122,849 |
| Oct 15, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 20,391 |
| Oct 14, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 49,319 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.11 | 1.16 | 1.16 | 0.87% | 142,865 |
| Oct 9, 2025 | 1.37 | 1.37 | 1.10 | 1.15 | 1.15 | -13.53% | 284,037 |
| Oct 8, 2025 | 1.28 | 1.36 | 1.26 | 1.33 | 1.33 | 4.72% | 328,579 |
| Oct 7, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 42,675 |
| Oct 6, 2025 | 1.17 | 1.30 | 1.12 | 1.28 | 1.28 | 10.34% | 285,886 |
| Oct 3, 2025 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 74,374 |
| Oct 2, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 51,565 |
| Oct 1, 2025 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -0.88% | 91,711 |
| 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 |