Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	2.45	2.68	2.44	2.65	2.65	7.09%	264,179
May 7, 2026	2.45	2.64	2.45	2.47	2.47	2.49%	67,755
May 6, 2026	2.28	2.60	2.28	2.41	2.41	9.55%	232,823
May 5, 2026	2.28	2.28	2.16	2.20	2.20	-0.90%	83,780
May 4, 2026	2.25	2.27	2.21	2.22	2.22	-3.48%	82,726
May 1, 2026	2.23	2.30	2.23	2.30	2.30	1.32%	29,305
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