Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.91	1.08	0.91	1.04	1.04	13.04%	247,830
Dec 4, 2025	0.90	0.92	0.87	0.92	0.92	2.22%	73,311
Dec 3, 2025	0.83	0.93	0.80	0.90	0.90	8.43%	335,615
Dec 2, 2025	0.85	0.85	0.83	0.83	0.83	-3.49%	59,500
Dec 1, 2025	0.87	0.87	0.84	0.86	0.86	-1.15%	134,459
Nov 28, 2025	0.91	0.91	0.85	0.87	0.87	-4.40%	205,450
Nov 27, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	17,500
Nov 26, 2025	0.92	0.92	0.90	0.92	0.92	-	143,069
Nov 25, 2025	0.93	0.93	0.90	0.92	0.92	-	165,461
Nov 24, 2025	0.94	0.94	0.91	0.92	0.92	-2.13%	36,000
Nov 21, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	2,000
Nov 20, 2025	0.93	0.93	0.93	0.93	0.93	-1.06%	9,500
Nov 19, 2025	0.93	0.95	0.93	0.94	0.94	1.08%	134,533
Nov 18, 2025	0.93	0.93	0.92	0.93	0.93	-	22,020
Nov 17, 2025	0.92	0.93	0.91	0.93	0.93	2.20%	61,500
Nov 14, 2025	0.91	0.92	0.85	0.91	0.91	-	112,000
Nov 13, 2025	0.99	0.99	0.91	0.91	0.91	-8.08%	59,700
Nov 12, 2025	1.02	1.02	0.93	0.99	0.99	-1.98%	143,200
Nov 11, 2025	1.01	1.02	0.99	1.01	1.01	1.00%	76,300
Nov 10, 2025	0.95	1.01	0.95	1.00	1.00	7.53%	159,050
Nov 7, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	62,800
Nov 6, 2025	0.90	0.95	0.90	0.92	0.92	2.22%	79,317
Nov 5, 2025	0.90	0.91	0.90	0.90	0.90	1.12%	91,100
Nov 4, 2025	0.95	0.95	0.84	0.89	0.89	-7.29%	201,049
Nov 3, 2025	0.97	0.97	0.96	0.96	0.96	-2.04%	6,400
Oct 31, 2025	0.98	0.98	0.96	0.98	0.98	-1.01%	34,600
Oct 30, 2025	0.98	0.99	0.98	0.99	0.99	1.02%	4,000
Oct 29, 2025	0.99	0.99	0.98	0.98	0.98	-	58,420
Oct 28, 2025	1.01	1.01	0.98	0.98	0.98	-2.97%	100,500
Oct 27, 2025	1.00	1.01	0.99	1.01	1.01	-	57,100
Oct 24, 2025	1.00	1.04	1.00	1.01	1.01	2.02%	83,300
Oct 23, 2025	0.99	0.99	0.99	0.99	0.99	-	19,400
Oct 22, 2025	1.04	1.04	0.99	0.99	0.99	-3.88%	81,117
Oct 21, 2025	0.97	1.03	0.97	1.03	1.03	7.29%	184,154
Oct 20, 2025	0.93	0.98	0.93	0.96	0.96	6.67%	173,500
Oct 17, 2025	0.93	0.93	0.90	0.90	0.90	-4.26%	123,400
Oct 16, 2025	0.93	0.94	0.93	0.94	0.94	2.17%	49,000
Oct 15, 2025	0.92	0.92	0.91	0.92	0.92	2.22%	29,000
Oct 14, 2025	0.89	0.92	0.89	0.90	0.90	3.45%	70,301
Oct 10, 2025	0.92	0.92	0.87	0.87	0.87	-4.40%	183,267
Oct 9, 2025	0.90	1.05	0.90	0.91	0.91	3.41%	519,243
Oct 8, 2025	0.86	0.90	0.83	0.88	0.88	1.15%	213,270
Oct 7, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	34,831
Oct 6, 2025	0.83	0.86	0.83	0.86	0.86	3.61%	101,500
Oct 3, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	39,300
Oct 2, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	9,100
Oct 1, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	13,344
Sep 30, 2025	0.85	0.85	0.78	0.82	0.82	-3.53%	100,100
Sep 29, 2025	0.88	0.88	0.85	0.85	0.85	-2.30%	38,600
Sep 26, 2025	0.87	0.87	0.86	0.87	0.87	1.16%	33,000