Totec Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.55	0.55	0.50	0.50	0.50	-16.67%	1,000
Jul 15, 2026	0.46	0.60	0.46	0.60	0.60	29.03%	10,000
Jul 14, 2026	0.47	0.47	0.47	0.47	0.47	-15.45%	2,000
Jun 4, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	2,000
May 22, 2026	0.60	0.60	0.60	0.60	0.60	33.33%	42,000
May 13, 2026	0.46	0.46	0.45	0.45	0.45	9.76%	20,000
May 6, 2026	0.41	0.41	0.41	0.41	0.41	-22.64%	2,000
Apr 29, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	2,714
Apr 24, 2026	0.57	0.57	0.54	0.54	0.54	1.89%	1,000
Apr 23, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	20,000
Apr 17, 2026	0.55	0.55	0.55	0.55	0.55	-	2,000
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	-	5,000
Apr 13, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Apr 9, 2026	0.56	0.56	0.55	0.55	0.55	-5.17%	3,500
Apr 8, 2026	0.60	0.60	0.58	0.58	0.58	-6.45%	4,000
Apr 7, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	504
Apr 6, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	10,000
Apr 1, 2026	0.56	0.60	0.56	0.60	0.60	5.26%	3,000
Mar 31, 2026	0.57	0.57	0.57	0.57	0.57	-9.52%	15,000
Mar 30, 2026	0.63	0.63	0.63	0.63	0.63	10.53%	500
Mar 27, 2026	0.57	0.57	0.57	0.57	0.57	-	22,000
Mar 26, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	10,000
Mar 25, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	6,000
Mar 24, 2026	0.61	0.61	0.61	0.61	0.61	-	7,024