Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.23	2.29	2.23	2.26	-	-0.44%	18,025
Apr 30, 2026	2.25	2.40	2.25	2.27	2.27	1.34%	154,342
Apr 29, 2026	2.32	2.35	2.18	2.24	2.24	-1.32%	137,334
Apr 28, 2026	2.48	2.48	2.23	2.27	2.27	-6.20%	184,533
Apr 27, 2026	2.41	2.49	2.36	2.42	2.42	-2.02%	166,446
Apr 24, 2026	2.42	2.50	2.36	2.47	2.47	3.78%	42,045
Apr 23, 2026	2.49	2.50	2.35	2.38	2.38	-3.25%	93,450
Apr 22, 2026	2.47	2.54	2.40	2.46	2.46	3.36%	34,349
Apr 21, 2026	2.60	2.60	2.35	2.38	2.38	-5.56%	359,632
Apr 20, 2026	2.60	2.60	2.44	2.52	2.52	-1.95%	115,836
Apr 17, 2026	2.82	2.82	2.54	2.57	2.57	-4.46%	212,797
Apr 16, 2026	2.68	2.83	2.64	2.69	2.69	0.75%	239,772
Apr 15, 2026	2.75	2.75	2.65	2.67	2.67	-2.55%	72,450
Apr 14, 2026	2.65	2.86	2.65	2.74	2.74	4.58%	248,483
Apr 13, 2026	2.51	2.62	2.38	2.62	2.62	8.26%	202,044
Apr 10, 2026	2.45	2.60	2.35	2.42	2.42	-3.20%	71,256
Apr 9, 2026	2.27	2.71	2.27	2.50	2.50	9.65%	106,270
Apr 8, 2026	2.35	2.42	2.28	2.28	2.28	2.24%	82,981
Apr 7, 2026	2.24	2.28	2.15	2.23	2.23	-0.45%	113,600
Apr 6, 2026	2.25	2.32	2.20	2.24	2.24	-0.44%	22,088
Apr 2, 2026	2.20	2.42	2.20	2.25	2.25	-4.26%	85,933
Apr 1, 2026	2.50	2.54	2.35	2.35	2.35	-2.89%	69,309
Mar 31, 2026	2.12	2.64	2.12	2.42	2.42	18.05%	311,952
Mar 30, 2026	2.11	2.17	2.03	2.05	2.05	-1.44%	144,816
Mar 27, 2026	2.10	2.21	2.08	2.08	2.08	-3.26%	118,390
Mar 26, 2026	2.13	2.22	2.08	2.15	2.15	-3.15%	95,784
Mar 25, 2026	2.15	2.26	2.15	2.22	2.22	2.78%	81,897
Mar 24, 2026	1.98	2.16	1.97	2.16	2.16	5.37%	431,025
Mar 23, 2026	2.23	2.23	1.96	2.05	2.05	7.33%	126,441
Mar 20, 2026	2.11	2.11	1.91	1.91	1.91	-7.73%	241,784
Mar 19, 2026	2.10	2.15	1.88	2.07	2.07	-9.21%	588,021
Mar 18, 2026	2.32	2.32	2.17	2.28	2.28	-5.39%	160,782
Mar 17, 2026	2.38	2.45	2.32	2.41	2.41	1.69%	83,838
Mar 16, 2026	2.34	2.43	2.29	2.37	2.37	0.85%	99,487
Mar 13, 2026	2.56	2.56	2.35	2.35	2.35	-8.20%	266,850
Mar 12, 2026	2.66	2.75	2.55	2.56	2.56	-5.88%	160,420
Mar 11, 2026	2.73	2.75	2.69	2.72	2.72	-1.45%	80,600
Mar 10, 2026	2.68	2.82	2.68	2.76	2.76	5.75%	152,090
Mar 9, 2026	2.51	2.70	2.50	2.61	2.61	1.16%	53,916
Mar 6, 2026	2.46	2.61	2.46	2.58	2.58	-1.15%	68,249
Mar 5, 2026	2.58	2.64	2.42	2.61	2.61	1.16%	57,733
Mar 4, 2026	2.60	2.65	2.58	2.58	2.58	0.78%	37,664
Mar 3, 2026	2.60	2.73	2.48	2.56	2.56	-4.48%	234,593
Mar 2, 2026	2.80	2.80	2.56	2.68	2.68	-3.60%	225,072
Feb 27, 2026	2.77	2.78	2.71	2.78	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