Tectonic Metals Inc. (TSXV:TECT)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Mar 28, 2025, 3:01 PM EST
Tectonic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 187,649 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 208,000 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 140,000 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 658,750 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 214,000 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.00% | 318,160 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.85% | 510,600 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 404,910 |
| Mar 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 1,298,107 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,084,334 |
| Mar 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 378,345 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.26% | 16,762 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 77,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 32,600 |
| Mar 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 382,988 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 259,142 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 88,060 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 730,742 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 464,000 |
| Mar 3, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 2,478,100 |
| Feb 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 178,155 |
| Feb 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 228,698 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 41,528 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,700 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24,000 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 9,374 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 103,500 |
| Feb 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 73,407 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 233,930 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72,181 |
| Feb 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 303,564 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 112,000 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 258,300 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 203,000 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 263,000 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 53,850 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.26% | 8,850 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 5,000 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 160,000 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 69,000 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,310 |
| Jan 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 41,976 |
| Jan 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 110,055 |
| Jan 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 236,000 |
| Jan 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 236,800 |