Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.07	2.19	2.07	2.10	2.10	-1.41%	98,555
Jul 20, 2026	2.13	2.13	2.09	2.13	2.13	2.40%	89,600
Jul 17, 2026	1.99	2.16	1.94	2.08	2.08	4.52%	77,353
Jul 16, 2026	2.05	2.05	1.95	1.99	1.99	-5.24%	90,350
Jul 15, 2026	2.12	2.12	2.08	2.10	2.10	-	16,031
Jul 14, 2026	2.04	2.20	2.04	2.10	2.10	2.44%	71,475
Jul 13, 2026	2.15	2.15	2.03	2.05	2.05	-4.65%	64,952
Jul 10, 2026	2.18	2.18	2.14	2.15	2.15	-1.38%	12,300
Jul 9, 2026	2.11	2.19	2.09	2.18	2.18	6.86%	59,465
Jul 8, 2026	2.18	2.18	2.00	2.04	2.04	-6.42%	199,359
Jul 7, 2026	2.29	2.35	2.12	2.18	2.18	-4.80%	148,340
Jul 6, 2026	2.35	2.35	2.26	2.29	2.29	-2.55%	25,827
Jul 3, 2026	2.40	2.40	2.35	2.35	2.35	2.62%	6,000
Jul 2, 2026	2.21	2.40	2.21	2.29	2.29	4.09%	65,761
Jun 30, 2026	2.19	2.20	2.14	2.20	2.20	0.46%	21,330
Jun 29, 2026	2.17	2.29	2.15	2.19	2.19	0.46%	14,894
Jun 26, 2026	2.18	2.23	2.17	2.18	2.18	2.35%	35,854
Jun 25, 2026	2.10	2.14	2.10	2.13	2.13	2.90%	5,100
Jun 24, 2026	2.13	2.18	2.01	2.07	2.07	-6.76%	97,772
Jun 23, 2026	2.25	2.27	2.20	2.22	2.22	-5.93%	95,373
Jun 22, 2026	2.30	2.38	2.24	2.36	2.36	3.51%	41,325
Jun 19, 2026	2.20	2.28	2.20	2.28	2.28	0.88%	15,340
Jun 18, 2026	2.24	2.29	2.21	2.26	2.26	-	66,095
Jun 17, 2026	2.50	2.50	2.26	2.26	2.26	-8.50%	60,950
Jun 16, 2026	2.44	2.47	2.41	2.47	2.47	1.65%	39,538
Jun 15, 2026	2.55	2.55	2.37	2.43	2.43	5.65%	71,418
Jun 12, 2026	2.19	2.38	2.18	2.30	2.30	6.48%	258,653
Jun 11, 2026	2.11	2.22	2.01	2.16	2.16	2.86%	159,463
Jun 10, 2026	2.19	2.20	1.98	2.10	2.10	-4.11%	369,013
Jun 9, 2026	2.28	2.32	2.18	2.19	2.19	-4.78%	134,940
Jun 8, 2026	2.28	2.36	2.24	2.30	2.30	-0.43%	60,409
Jun 5, 2026	2.45	2.45	2.20	2.31	2.31	-6.48%	176,806
Jun 4, 2026	2.59	2.59	2.47	2.47	2.47	-5.00%	31,382
Jun 3, 2026	2.59	2.70	2.53	2.60	2.60	-	291,466
Jun 2, 2026	2.59	2.60	2.53	2.60	2.60	1.96%	70,400
Jun 1, 2026	2.54	2.60	2.50	2.55	2.55	-1.16%	108,470
May 29, 2026	2.37	2.60	2.26	2.58	2.58	10.73%	179,814
May 28, 2026	2.30	2.35	2.26	2.33	2.33	0.43%	115,724
May 27, 2026	2.47	2.47	2.31	2.32	2.32	-3.93%	57,913
May 26, 2026	2.40	2.47	2.37	2.42	2.42	1.47%	52,828
May 25, 2026	2.38	2.41	2.30	2.38	2.38	1.28%	81,022
May 22, 2026	2.36	2.38	2.32	2.35	2.35	-0.84%	33,180
May 21, 2026	2.32	2.39	2.32	2.37	2.37	-1.25%	5,251
May 20, 2026	2.33	2.43	2.33	2.40	2.40	3.45%	20,557
May 19, 2026	2.33	2.44	2.28	2.32	2.32	-4.92%	114,189
May 15, 2026	2.62	2.62	2.42	2.44	2.44	-7.58%	204,200
May 14, 2026	2.60	2.69	2.51	2.64	2.64	1.93%	122,303
May 13, 2026	2.64	2.64	2.56	2.59	2.59	0.19%	25,928
May 12, 2026	2.57	2.65	2.55	2.59	2.59	-0.19%	79,197
May 11, 2026	2.65	2.73	2.52	2.59	2.59	-2.08%	129,151