Tectonic Metals Inc. (TSXV:TECT)
Canada · Delayed Price · Currency is CAD 2.460
-0.090 (-3.53%)
Sep 1, 2026, 3:59 PM EST
Tectonic Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.42 | 2.51 | 2.36 | 2.47 | - | -3.14% | - |
| Aug 31, 2026 | 2.54 | 2.59 | 2.52 | 2.55 | 2.55 | - | 31,425 |
| Aug 28, 2026 | 2.59 | 2.59 | 2.52 | 2.55 | 2.55 | -1.16% | 68,905 |
| Aug 27, 2026 | 2.68 | 2.68 | 2.50 | 2.58 | 2.58 | -3.73% | 180,808 |
| Aug 26, 2026 | 2.70 | 2.71 | 2.62 | 2.68 | 2.68 | -1.83% | 23,701 |
| Aug 25, 2026 | 2.72 | 2.75 | 2.51 | 2.73 | 2.73 | 1.87% | 200,314 |
| Aug 24, 2026 | 2.59 | 2.70 | 2.58 | 2.68 | 2.68 | 7.20% | 210,287 |
| Aug 21, 2026 | 2.42 | 2.50 | 2.28 | 2.50 | 2.50 | 4.60% | 118,949 |
| Aug 20, 2026 | 2.34 | 2.39 | 2.28 | 2.39 | 2.39 | 1.70% | 23,900 |
| Aug 19, 2026 | 2.31 | 2.38 | 2.27 | 2.35 | 2.35 | 2.62% | 199,869 |
| Aug 18, 2026 | 2.30 | 2.33 | 2.26 | 2.29 | 2.29 | -2.14% | 222,424 |
| Aug 17, 2026 | 2.24 | 2.35 | 2.24 | 2.34 | 2.34 | 5.41% | 79,798 |
| Aug 14, 2026 | 2.27 | 2.27 | 2.12 | 2.22 | 2.22 | -1.33% | 65,949 |
| Aug 13, 2026 | 2.31 | 2.34 | 2.22 | 2.25 | 2.25 | -4.86% | 38,100 |
| Aug 12, 2026 | 2.36 | 2.39 | 2.32 | 2.37 | 2.37 | 0.64% | 34,600 |
| Aug 11, 2026 | 2.39 | 2.40 | 2.29 | 2.35 | 2.35 | -1.67% | 41,814 |
| Aug 10, 2026 | 2.37 | 2.39 | 2.27 | 2.39 | 2.39 | 5.75% | 89,142 |
| Aug 7, 2026 | 2.26 | 2.36 | 2.22 | 2.26 | 2.26 | 0.44% | 102,150 |
| Aug 6, 2026 | 2.26 | 2.26 | 2.20 | 2.25 | 2.25 | 1.81% | 10,915 |
| Aug 5, 2026 | 2.17 | 2.27 | 2.17 | 2.21 | 2.21 | 4.25% | 88,950 |
| Aug 4, 2026 | 2.12 | 2.20 | 2.12 | 2.12 | 2.12 | 4.95% | 87,340 |
| Jul 31, 2026 | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -3.81% | 37,710 |
| Jul 30, 2026 | 2.05 | 2.17 | 2.04 | 2.10 | 2.10 | 2.44% | 51,746 |
| Jul 29, 2026 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -1.44% | 89,327 |
| Jul 28, 2026 | 2.07 | 2.11 | 2.02 | 2.08 | 2.08 | 0.48% | 109,477 |
| Jul 27, 2026 | 2.08 | 2.13 | 2.07 | 2.07 | 2.07 | -0.48% | 50,921 |
| Jul 24, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | - | 20,775 |
| Jul 23, 2026 | 2.11 | 2.12 | 2.04 | 2.08 | 2.08 | -1.89% | 46,550 |
| Jul 22, 2026 | 2.14 | 2.18 | 2.09 | 2.12 | 2.12 | 0.95% | 163,932 |
| 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 |