Tectonic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.43	1.43	1.26	1.37	1.37	-2.84%	210,224
Oct 29, 2026	1.52	1.52	1.38	1.41	1.41	-7.84%	297,260
Oct 28, 2026	1.56	1.56	1.48	1.53	1.53	0.66%	28,756
Oct 27, 2026	1.45	1.60	1.45	1.52	1.52	2.01%	99,115
Oct 26, 2026	1.55	1.55	1.45	1.49	1.49	-0.67%	51,856
Oct 23, 2026	1.50	1.60	1.48	1.50	1.50	-2.60%	35,122
Oct 22, 2026	1.58	1.70	1.54	1.54	1.54	-6.10%	53,010
Oct 21, 2026	1.65	1.66	1.59	1.64	1.64	-0.61%	119,024
Oct 20, 2026	1.68	1.70	1.61	1.65	1.65	-1.79%	132,805
Oct 19, 2026	1.69	1.75	1.65	1.68	1.68	-	187,030
Oct 16, 2026	1.76	1.76	1.66	1.68	1.68	-0.59%	74,302
Oct 15, 2026	1.79	1.79	1.66	1.69	1.69	1.81%	51,885
Oct 14, 2026	1.73	1.75	1.62	1.66	1.66	-6.21%	176,882
Oct 13, 2026	1.76	1.84	1.74	1.77	1.77	1.14%	247,957
Oct 9, 2026	1.80	1.81	1.74	1.75	1.75	-1.13%	83,999
Oct 8, 2026	1.80	1.81	1.76	1.77	1.77	-1.67%	43,653
Oct 7, 2026	1.90	1.90	1.78	1.80	1.80	-6.49%	109,697
Oct 6, 2026	1.90	1.93	1.87	1.93	1.93	1.85%	150,406
Oct 5, 2026	1.93	1.95	1.85	1.89	1.89	-3.08%	160,073
Oct 2, 2026	1.99	2.00	1.95	1.95	1.95	-1.52%	36,677
Oct 1, 2026	2.04	2.04	1.87	1.98	1.98	-2.46%	85,665
Sep 30, 2026	2.06	2.08	2.02	2.03	2.03	-0.98%	36,609
Sep 29, 2026	2.09	2.11	2.00	2.05	2.05	-3.30%	135,727
Sep 28, 2026	2.12	2.12	2.08	2.12	2.12	-1.85%	40,667
Sep 25, 2026	2.20	2.20	2.14	2.16	2.16	-0.46%	28,700
Sep 24, 2026	2.20	2.21	2.15	2.17	2.17	-1.81%	127,000
Sep 23, 2026	2.29	2.29	2.17	2.21	2.21	-2.43%	19,288
Sep 22, 2026	2.25	2.28	2.22	2.27	2.27	0.67%	54,512
Sep 21, 2026	2.27	2.30	2.19	2.25	2.25	3.21%	163,104
Sep 18, 2026	2.19	2.24	2.09	2.18	2.18	1.40%	186,899
Sep 17, 2026	2.06	2.17	2.06	2.15	2.15	5.91%	64,500
Sep 16, 2026	2.13	2.13	2.01	2.03	2.03	-4.25%	115,868
Sep 15, 2026	2.12	2.16	2.05	2.12	2.12	-1.85%	65,300
Sep 14, 2026	2.22	2.22	2.13	2.16	2.16	-2.26%	40,775
Sep 11, 2026	2.22	2.24	2.18	2.21	2.21	-0.45%	76,059
Sep 10, 2026	2.21	2.25	2.05	2.22	2.22	-3.48%	210,451
Sep 9, 2026	2.35	2.36	2.30	2.30	2.30	-0.86%	78,921
Sep 8, 2026	2.37	2.38	2.32	2.32	2.32	-0.85%	140,113
Sep 4, 2026	2.46	2.46	2.34	2.34	2.34	-5.26%	108,775
Sep 3, 2026	2.47	2.51	2.43	2.47	2.47	1.23%	90,430
Sep 2, 2026	2.46	2.55	2.43	2.44	2.44	-0.81%	15,170
Sep 1, 2026	2.42	2.51	2.36	2.46	2.46	-3.53%	136,205
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