Skip to main content
Tectonic Metals Inc. (TSXV:TECT)
Canada flag Canada · Delayed Price · Currency is CAD
0.950
-0.010 (-1.04%)
At close: Dec 5, 2025

Tectonic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.980.950.950.95-1.04%27,000
Dec 4, 20251.031.030.930.960.96-4.00%28,341
Dec 3, 20251.001.011.001.001.00-12,000
Dec 2, 20251.001.021.001.001.00-89,999
Dec 1, 20251.011.050.991.001.00-1.96%58,009
Nov 28, 20251.051.051.001.021.02-1.92%113,830
Nov 27, 20251.041.041.021.041.045.05%14,141
Nov 26, 20251.001.010.980.990.99-1.00%376,665
Nov 25, 20251.011.011.001.001.00-68,390
Nov 24, 20251.011.011.001.001.00-0.99%6,960
Nov 21, 20251.011.011.001.011.01-32,749
Nov 20, 20251.041.041.011.011.01-0.98%16,748
Nov 19, 20251.001.061.001.021.020.99%17,184
Nov 18, 20251.011.031.001.011.011.00%21,273
Nov 17, 20251.031.031.001.001.00-0.99%34,295
Nov 14, 20251.001.020.991.011.013.06%46,579
Nov 13, 20251.001.030.970.980.98-1.01%45,922
Nov 12, 20250.981.100.960.990.997.61%161,510
Nov 11, 20250.930.930.880.920.92-1.08%105,521
Nov 10, 20250.861.080.850.930.939.41%52,303
Nov 7, 20250.870.870.840.850.85-4.49%12,012
Nov 6, 20250.840.890.810.890.8911.25%44,622
Nov 5, 20250.850.850.800.800.80-5.88%43,535
Nov 4, 20250.920.920.850.850.85-7.61%92,198
Nov 3, 20250.950.950.890.920.92-1.08%18,818
Oct 31, 20250.920.930.920.930.932.20%5,052
Oct 30, 20250.910.980.910.910.91-26,061
Oct 29, 20250.950.960.910.910.911.11%29,147
Oct 28, 20250.900.940.890.900.90-108,222
Oct 27, 20250.920.920.900.900.90-5.26%27,514
Oct 24, 20250.921.000.900.950.952.15%69,230
Oct 23, 20251.041.040.920.930.93-6.06%228,781
Oct 22, 20251.001.040.980.990.99-1.00%66,380
Oct 21, 20251.011.060.991.001.00-1.96%245,828
Oct 20, 20251.021.101.011.021.02-0.97%145,964
Oct 17, 20251.121.121.031.031.03-6.36%149,139
Oct 16, 20251.161.211.101.101.10-4.35%122,849
Oct 15, 20251.141.181.131.151.150.88%20,391
Oct 14, 20251.151.171.121.141.14-1.72%49,319
Oct 10, 20251.201.211.111.161.160.87%142,865
Oct 9, 20251.371.371.101.151.15-13.53%284,037
Oct 8, 20251.281.361.261.331.334.72%328,579
Oct 7, 20251.271.281.241.271.27-0.78%42,675
Oct 6, 20251.171.301.121.281.2810.34%285,886
Oct 3, 20251.151.171.111.161.161.75%74,374
Oct 2, 20251.101.141.101.141.141.79%51,565
Oct 1, 20251.161.161.091.121.12-0.88%91,711
Sep 30, 20251.121.171.081.131.13-3.42%108,898
Sep 29, 20251.171.171.101.171.171.74%129,373
Sep 26, 20251.221.221.151.151.15-4.96%65,220
Sep 25, 20251.181.231.141.211.210.83%111,063
Sep 24, 20251.261.271.191.201.20-2.44%282,712
Sep 23, 20251.291.381.231.231.23-5.38%119,595
Sep 22, 20251.061.310.991.301.3018.18%663,296
Sep 19, 20251.151.181.081.101.10-7.56%512,648
Sep 18, 20251.201.211.171.191.19-4.03%19,385
Sep 17, 20251.241.251.221.241.24-14,459
Sep 16, 20251.311.371.201.241.24-6.06%82,616
Sep 15, 20251.381.401.321.321.32-2.94%28,129
Sep 12, 20251.371.381.341.361.36-35,703
Sep 11, 20251.441.441.321.361.36-4.90%163,647
Sep 10, 20251.301.431.251.431.4318.18%389,047
Sep 9, 20251.251.251.181.211.21-4.72%117,995
Sep 8, 20251.221.351.221.271.27-77,637
Sep 5, 20251.151.281.151.271.279.48%46,565
Sep 4, 20251.111.251.111.161.161.75%90,139
Sep 3, 20251.151.241.121.141.142.70%148,993
Sep 2, 20251.041.181.021.111.1114.43%256,561
Aug 29, 20250.991.000.960.970.97-279,025
Aug 28, 20250.960.990.940.970.973.19%87,202
Aug 27, 20250.970.970.920.940.94-2.08%100,975
Aug 26, 20250.950.970.940.960.961.05%86,100
Aug 25, 20250.980.990.950.950.95-1.04%89,521
Aug 22, 20250.930.960.920.960.964.35%39,100
Aug 21, 20250.960.960.920.920.92-4.17%94,053
Aug 20, 20250.950.970.940.960.96-1.03%101,905
Aug 19, 20250.980.980.950.970.97-2.02%222,480
Aug 18, 20250.980.990.980.990.991.02%50,004
Aug 15, 20250.991.000.970.980.981.03%87,970
Aug 14, 20251.001.000.970.970.97-1.02%45,434
Aug 13, 20250.971.020.970.980.981.03%73,775
Aug 12, 20250.980.980.950.970.97-1.02%94,750
Aug 11, 20250.991.010.960.980.98-2.97%155,339
Aug 8, 20251.011.020.991.011.01-39,650
Aug 7, 20250.971.050.961.011.016.32%156,978
Aug 6, 20250.971.000.950.950.95-2.06%108,021
Aug 5, 20251.091.140.970.970.97-3.00%114,586
Aug 1, 20251.001.040.951.001.001.01%199,244
Jul 31, 20250.990.990.950.990.99-1.00%18,550
Jul 30, 20251.041.050.981.001.00-2.91%54,953
Jul 29, 20251.031.081.021.031.03-1.90%22,126
Jul 28, 20251.051.081.041.051.05-0.94%54,181
Jul 25, 20251.101.101.031.061.06-2.75%36,505
Jul 24, 20251.061.151.061.091.09-6.84%36,483
Jul 23, 20251.201.221.161.171.17-45,208
Jul 22, 20251.221.221.171.171.17-11,850
Jul 21, 20251.211.221.171.171.17-3.31%88,282
Jul 18, 20251.191.221.131.211.215.22%53,386
Jul 17, 20251.121.151.011.151.152.68%69,732
Jul 16, 20251.221.241.101.121.12-3.45%71,413