Totec Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.75	0.75	0.70	0.74	0.74	-2.63%	25,016
Mar 5, 2026	0.75	0.76	0.75	0.76	0.76	-	11,625
Mar 4, 2026	0.72	0.80	0.72	0.76	0.76	1.33%	25,052
Mar 3, 2026	0.65	0.75	0.65	0.75	0.75	17.19%	70,500
Mar 2, 2026	0.61	0.64	0.59	0.64	0.64	3.23%	19,500
Feb 27, 2026	0.60	0.62	0.59	0.62	0.62	1.64%	17,000
Feb 26, 2026	0.60	0.61	0.59	0.61	0.61	-1.61%	29,010
Feb 25, 2026	0.63	0.63	0.60	0.62	0.62	-3.13%	43,070
Feb 24, 2026	0.64	0.64	0.61	0.64	0.64	-	60,000
Feb 23, 2026	0.64	0.64	0.62	0.64	0.64	-	53,006
Feb 20, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	34,500
Feb 19, 2026	0.65	0.68	0.65	0.65	0.65	-	103,020
Feb 18, 2026	0.67	0.67	0.65	0.65	0.65	-4.41%	17,002
Feb 17, 2026	0.67	0.68	0.67	0.68	0.68	-1.45%	5,508
Feb 13, 2026	0.69	0.69	0.69	0.69	0.69	-	2,000
Feb 12, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	19,100
Feb 11, 2026	0.72	0.72	0.72	0.72	0.72	-	2,643
Feb 10, 2026	0.70	0.72	0.70	0.72	0.72	5.88%	8,750
Feb 9, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	35,000
Feb 6, 2026	0.70	0.70	0.65	0.70	0.70	4.48%	52,010
Feb 5, 2026	0.65	0.67	0.62	0.67	0.67	-4.29%	33,587
Feb 4, 2026	0.65	0.70	0.64	0.70	0.70	14.75%	20,500
Feb 3, 2026	0.75	0.75	0.61	0.61	0.61	-18.67%	6,993
Feb 2, 2026	0.50	0.75	0.48	0.75	0.75	50.00%	4,500
Jan 29, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Jan 28, 2026	0.50	0.50	0.50	0.50	0.50	-	17,000
Jan 27, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Jan 26, 2026	0.50	0.50	0.50	0.50	0.50	-	25,014
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	-	5,162