Tectonic Metals Inc. (TSXV:TECT)
Canada
· Delayed Price · Currency is CAD 0.9800
+0.0100 (1.03%)
Aug 15, 2025, 3:59 PM EDT
Tectonic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 87,970 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 45,434 |
| Aug 13, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 73,775 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 94,750 |
| Aug 11, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -2.97% | 155,339 |
| Aug 8, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 39,650 |
| Aug 7, 2025 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 6.32% | 156,978 |
| Aug 6, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 108,021 |
| Aug 5, 2025 | 1.09 | 1.14 | 0.97 | 0.97 | 0.97 | -3.00% | 114,586 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.95 | 1.00 | 1.00 | 1.01% | 199,244 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 18,550 |
| Jul 30, 2025 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 54,953 |
| Jul 29, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 22,126 |
| Jul 28, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 54,181 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 36,505 |
| Jul 24, 2025 | 1.06 | 1.15 | 1.06 | 1.09 | 1.09 | -6.84% | 36,483 |
| Jul 23, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | - | 45,208 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | - | 11,850 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 88,282 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.13 | 1.21 | 1.21 | 5.22% | 53,386 |
| Jul 17, 2025 | 1.12 | 1.15 | 1.01 | 1.15 | 1.15 | 2.68% | 69,732 |
| Jul 16, 2025 | 1.22 | 1.24 | 1.10 | 1.12 | 1.12 | -3.45% | 71,413 |
| Jul 15, 2025 | 1.05 | 1.22 | 1.02 | 1.16 | 1.16 | 16.00% | 84,883 |
| Jul 14, 2025 | 0.88 | 1.02 | 0.88 | 1.00 | 1.00 | 16.28% | 150,752 |
| Jul 11, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -3.37% | 13,984 |
| Jul 10, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 47,900 |
| Jul 9, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 24,009 |
| Jul 8, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 26,056 |
| Jul 7, 2025 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -9.68% | 66,403 |
| Jul 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 3,998 |
| Jul 3, 2025 | 0.90 | 0.93 | 0.86 | 0.93 | 0.93 | 2.20% | 14,750 |
| Jul 2, 2025 | 0.83 | 0.95 | 0.83 | 0.91 | 0.91 | 9.64% | 43,420 |
| Jun 30, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | -1.19% | 17,700 |
| Jun 27, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 21,710 |
| Jun 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 6,424 |
| Jun 24, 2025 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | -1.15% | 10,936 |
| Jun 23, 2025 | 0.88 | 0.95 | 0.87 | 0.87 | 0.87 | -1.14% | 56,170 |
| Jun 20, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 4.76% | 9,065 |
| Jun 19, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.45% | 5,712 |
| Jun 18, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 16,039 |
| Jun 17, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 3.61% | 15,078 |
| Jun 16, 2025 | 0.81 | 0.86 | 0.81 | 0.83 | 0.83 | -2.35% | 32,300 |
| Jun 13, 2025 | 0.93 | 0.99 | 0.76 | 0.85 | 0.85 | -8.60% | 147,179 |
| Jun 12, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 1.09% | 39,587 |
| Jun 11, 2025 | 0.93 | 0.98 | 0.90 | 0.92 | 0.92 | -6.12% | 60,335 |
| Jun 10, 2025 | 0.91 | 0.98 | 0.90 | 0.98 | 0.98 | 6.52% | 15,095 |
| Jun 9, 2025 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | - | 62,109 |
| Jun 6, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 37,459 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.89 | 0.90 | 0.90 | - | 69,015 |