Tectonic Metals Inc. (TSXV:TECT)
Canada
· Delayed Price · Currency is CAD 2.610
+0.030 (1.16%)
At close: Mar 5, 2026
Tectonic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.58 | 2.64 | 2.42 | 2.61 | 2.61 | 1.16% | 57,733 |
| Mar 4, 2026 | 2.60 | 2.65 | 2.58 | 2.58 | 2.58 | 0.78% | 37,664 |
| Mar 3, 2026 | 2.60 | 2.73 | 2.48 | 2.56 | 2.56 | -4.48% | 234,593 |
| Mar 2, 2026 | 2.80 | 2.80 | 2.56 | 2.68 | 2.68 | -3.60% | 225,072 |
| Feb 27, 2026 | 2.77 | 2.78 | 2.71 | 2.78 | 2.78 | -0.36% | 134,373 |
| Feb 26, 2026 | 2.73 | 2.85 | 2.72 | 2.79 | 2.79 | 1.09% | 92,318 |
| Feb 25, 2026 | 2.87 | 3.00 | 2.71 | 2.76 | 2.76 | -3.50% | 237,364 |
| Feb 24, 2026 | 2.71 | 2.89 | 2.71 | 2.86 | 2.86 | 4.00% | 210,751 |
| Feb 23, 2026 | 2.66 | 2.77 | 2.61 | 2.75 | 2.75 | 7.00% | 150,978 |
| Feb 20, 2026 | 2.52 | 2.69 | 2.52 | 2.57 | 2.57 | 0.78% | 97,622 |
| Feb 19, 2026 | 2.56 | 2.57 | 2.46 | 2.55 | 2.55 | 0.79% | 102,507 |
| Feb 18, 2026 | 2.59 | 2.82 | 2.51 | 2.53 | 2.53 | -1.17% | 394,395 |
| Feb 17, 2026 | 2.52 | 2.57 | 2.35 | 2.56 | 2.56 | 3.43% | 82,861 |
| Feb 13, 2026 | 2.74 | 2.74 | 2.42 | 2.48 | 2.48 | -6.25% | 286,125 |
| Feb 12, 2026 | 2.79 | 2.90 | 2.64 | 2.64 | 2.64 | -1.86% | 434,310 |
| Feb 11, 2026 | 2.38 | 2.75 | 2.32 | 2.69 | 2.69 | 7.60% | 715,543 |
| Feb 10, 2026 | 2.56 | 2.58 | 2.44 | 2.50 | 2.50 | -1.57% | 148,749 |
| Feb 9, 2026 | 2.22 | 2.68 | 2.20 | 2.54 | 2.54 | 13.90% | 418,977 |
| Feb 6, 2026 | 2.34 | 2.58 | 2.00 | 2.23 | 2.23 | -5.11% | 819,262 |
| Feb 5, 2026 | 2.75 | 2.79 | 2.32 | 2.35 | 2.35 | -19.80% | 425,082 |
| Feb 4, 2026 | 3.00 | 3.11 | 2.80 | 2.93 | 2.93 | -2.82% | 346,405 |
| Feb 3, 2026 | 3.14 | 3.15 | 2.87 | 3.02 | 3.02 | 10.04% | 461,207 |
| Feb 2, 2026 | 3.10 | 3.58 | 2.67 | 2.74 | 2.74 | -13.02% | 660,418 |
| Jan 30, 2026 | 2.40 | 3.19 | 2.16 | 3.15 | 3.15 | 28.05% | 688,227 |
| Jan 29, 2026 | 2.58 | 2.98 | 2.35 | 2.46 | 2.46 | 4.68% | 862,950 |
| Jan 28, 2026 | 1.99 | 2.35 | 1.96 | 2.35 | 2.35 | 19.90% | 363,436 |
| Jan 27, 2026 | 1.88 | 1.99 | 1.71 | 1.96 | 1.96 | 2.08% | 363,392 |
| Jan 26, 2026 | 1.58 | 2.24 | 1.58 | 1.92 | 1.92 | 22.29% | 902,823 |
| Jan 23, 2026 | 1.61 | 1.65 | 1.52 | 1.57 | 1.57 | 3.97% | 347,689 |
| Jan 22, 2026 | 1.15 | 1.51 | 1.15 | 1.51 | 1.51 | 51.00% | 1,306,621 |
| Jan 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 25,672 |
| Jan 20, 2026 | 1.04 | 1.08 | 0.99 | 0.99 | 0.99 | -3.88% | 98,161 |
| Jan 19, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 54,835 |
| Jan 16, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 43,178 |
| Jan 15, 2026 | 1.02 | 1.09 | 0.97 | 1.07 | 1.07 | 7.00% | 132,050 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 75,864 |
| Jan 13, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 136,535 |
| Jan 12, 2026 | 1.12 | 1.17 | 1.08 | 1.08 | 1.08 | -2.70% | 292,268 |
| Jan 9, 2026 | 1.07 | 1.18 | 1.06 | 1.11 | 1.11 | 3.74% | 273,260 |
| Jan 8, 2026 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 7.00% | 174,134 |
| Jan 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 41,156 |
| Jan 6, 2026 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 12.50% | 192,202 |
| Jan 5, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 3.53% | 29,100 |
| Jan 2, 2026 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -3.41% | 37,650 |
| Dec 31, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 2.33% | 39,574 |
| Dec 30, 2025 | 0.82 | 0.87 | 0.81 | 0.86 | 0.86 | 4.88% | 32,693 |
| Dec 29, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -4.65% | 148,152 |
| Dec 24, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.27% | 64,810 |
| Dec 23, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 3.53% | 183,700 |
| Dec 22, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | 4.94% | 82,716 |
| Dec 19, 2025 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -3.57% | 69,843 |
| Dec 18, 2025 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -4.55% | 61,418 |
| Dec 17, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 19,567 |
| Dec 16, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 26,103 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | - | 20,212 |
| Dec 12, 2025 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | -1.12% | 88,964 |
| Dec 11, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -5.32% | 20,127 |
| Dec 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 11,537 |
| Dec 9, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.74% | 25,517 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -6.32% | 74,066 |
| Dec 5, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 27,000 |
| Dec 4, 2025 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -4.00% | 28,341 |
| Dec 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 12,000 |
| Dec 2, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 89,999 |
| Dec 1, 2025 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 58,009 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 113,830 |
| Nov 27, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 5.05% | 14,141 |
| Nov 26, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 376,665 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 68,390 |
| Nov 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 6,960 |
| Nov 21, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 32,749 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 16,748 |
| Nov 19, 2025 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 17,184 |
| Nov 18, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 21,273 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 34,295 |
| Nov 14, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 46,579 |
| Nov 13, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -1.01% | 45,922 |
| Nov 12, 2025 | 0.98 | 1.10 | 0.96 | 0.99 | 0.99 | 7.61% | 161,510 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | -1.08% | 105,521 |
| Nov 10, 2025 | 0.86 | 1.08 | 0.85 | 0.93 | 0.93 | 9.41% | 52,303 |
| Nov 7, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -4.49% | 12,012 |
| Nov 6, 2025 | 0.84 | 0.89 | 0.81 | 0.89 | 0.89 | 11.25% | 44,622 |
| Nov 5, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 43,535 |
| Nov 4, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -7.61% | 92,198 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -1.08% | 18,818 |
| Oct 31, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.20% | 5,052 |
| Oct 30, 2025 | 0.91 | 0.98 | 0.91 | 0.91 | 0.91 | - | 26,061 |
| Oct 29, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | 1.11% | 29,147 |
| Oct 28, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | - | 108,222 |
| Oct 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -5.26% | 27,514 |
| Oct 24, 2025 | 0.92 | 1.00 | 0.90 | 0.95 | 0.95 | 2.15% | 69,230 |
| Oct 23, 2025 | 1.04 | 1.04 | 0.92 | 0.93 | 0.93 | -6.06% | 228,781 |
| Oct 22, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 66,380 |
| Oct 21, 2025 | 1.01 | 1.06 | 0.99 | 1.00 | 1.00 | -1.96% | 245,828 |
| Oct 20, 2025 | 1.02 | 1.10 | 1.01 | 1.02 | 1.02 | -0.97% | 145,964 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -6.36% | 149,139 |
| Oct 16, 2025 | 1.16 | 1.21 | 1.10 | 1.10 | 1.10 | -4.35% | 122,849 |
| Oct 15, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 20,391 |
| Oct 14, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 49,319 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.11 | 1.16 | 1.16 | 0.87% | 142,865 |