Skip to main content
Tectonic Metals Inc. (TSXV:TECT)
Canada flag Canada · Delayed Price · Currency is CAD
2.270
-0.150 (-6.20%)
Apr 28, 2026, 3:59 PM EST

Tectonic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.482.482.232.28--5.79%168,333
Apr 27, 20262.412.492.362.422.42-2.02%166,446
Apr 24, 20262.422.502.362.472.473.78%42,045
Apr 23, 20262.492.502.352.382.38-3.25%93,450
Apr 22, 20262.472.542.402.462.463.36%34,349
Apr 21, 20262.602.602.352.382.38-5.56%359,632
Apr 20, 20262.602.602.442.522.52-1.95%115,836
Apr 17, 20262.822.822.542.572.57-4.46%212,797
Apr 16, 20262.682.832.642.692.690.75%239,772
Apr 15, 20262.752.752.652.672.67-2.55%72,450
Apr 14, 20262.652.862.652.742.744.58%248,483
Apr 13, 20262.512.622.382.622.628.26%202,044
Apr 10, 20262.452.602.352.422.42-3.20%71,256
Apr 9, 20262.272.712.272.502.509.65%106,270
Apr 8, 20262.352.422.282.282.282.24%82,981
Apr 7, 20262.242.282.152.232.23-0.45%113,600
Apr 6, 20262.252.322.202.242.24-0.44%22,088
Apr 2, 20262.202.422.202.252.25-4.26%85,933
Apr 1, 20262.502.542.352.352.35-2.89%69,309
Mar 31, 20262.122.642.122.422.4218.05%311,952
Mar 30, 20262.112.172.032.052.05-1.44%144,816
Mar 27, 20262.102.212.082.082.08-3.26%118,390
Mar 26, 20262.132.222.082.152.15-3.15%95,784
Mar 25, 20262.152.262.152.222.222.78%81,897
Mar 24, 20261.982.161.972.162.165.37%431,025
Mar 23, 20262.232.231.962.052.057.33%126,441
Mar 20, 20262.112.111.911.911.91-7.73%241,784
Mar 19, 20262.102.151.882.072.07-9.21%588,021
Mar 18, 20262.322.322.172.282.28-5.39%160,782
Mar 17, 20262.382.452.322.412.411.69%83,838
Mar 16, 20262.342.432.292.372.370.85%99,487
Mar 13, 20262.562.562.352.352.35-8.20%266,850
Mar 12, 20262.662.752.552.562.56-5.88%160,420
Mar 11, 20262.732.752.692.722.72-1.45%80,600
Mar 10, 20262.682.822.682.762.765.75%152,090
Mar 9, 20262.512.702.502.612.611.16%53,916
Mar 6, 20262.462.612.462.582.58-1.15%68,249
Mar 5, 20262.582.642.422.612.611.16%57,733
Mar 4, 20262.602.652.582.582.580.78%37,664
Mar 3, 20262.602.732.482.562.56-4.48%234,593
Mar 2, 20262.802.802.562.682.68-3.60%225,072
Feb 27, 20262.772.782.712.782.78-0.36%134,373
Feb 26, 20262.732.852.722.792.791.09%92,318
Feb 25, 20262.873.002.712.762.76-3.50%237,364
Feb 24, 20262.712.892.712.862.864.00%210,751
Feb 23, 20262.662.772.612.752.757.00%150,978
Feb 20, 20262.522.692.522.572.570.78%97,622
Feb 19, 20262.562.572.462.552.550.79%102,507
Feb 18, 20262.592.822.512.532.53-1.17%394,395
Feb 17, 20262.522.572.352.562.563.43%82,861
Feb 13, 20262.742.742.422.482.48-6.25%286,125
Feb 12, 20262.792.902.642.642.64-1.86%434,310
Feb 11, 20262.382.752.322.692.697.60%715,543
Feb 10, 20262.562.582.442.502.50-1.57%148,749
Feb 9, 20262.222.682.202.542.5413.90%418,977
Feb 6, 20262.342.582.002.232.23-5.11%819,262
Feb 5, 20262.752.792.322.352.35-19.80%425,082
Feb 4, 20263.003.112.802.932.93-2.82%346,405
Feb 3, 20263.143.152.873.023.0210.04%461,207
Feb 2, 20263.103.582.672.742.74-13.02%660,418
Jan 30, 20262.403.192.163.153.1528.05%688,227
Jan 29, 20262.582.982.352.462.464.68%862,950
Jan 28, 20261.992.351.962.352.3519.90%363,436
Jan 27, 20261.881.991.711.961.962.08%363,392
Jan 26, 20261.582.241.581.921.9222.29%902,823
Jan 23, 20261.611.651.521.571.573.97%347,689
Jan 22, 20261.151.511.151.511.5151.00%1,306,621
Jan 21, 20261.001.011.001.001.001.01%25,672
Jan 20, 20261.041.080.990.990.99-3.88%98,161
Jan 19, 20261.081.081.021.031.03-0.96%54,835
Jan 16, 20261.021.061.021.041.04-2.80%43,178
Jan 15, 20261.021.090.971.071.077.00%132,050
Jan 14, 20261.081.101.001.001.00-7.41%75,864
Jan 13, 20261.081.101.081.081.08-136,535
Jan 12, 20261.121.171.081.081.08-2.70%292,268
Jan 9, 20261.071.181.061.111.113.74%273,260
Jan 8, 20261.001.091.001.071.077.00%174,134
Jan 7, 20260.991.000.991.001.001.01%41,156
Jan 6, 20260.911.000.910.990.9912.50%192,202
Jan 5, 20260.850.890.850.880.883.53%29,100
Jan 2, 20260.890.890.840.850.85-3.41%37,650
Dec 31, 20250.820.880.820.880.882.33%39,574
Dec 30, 20250.820.870.810.860.864.88%32,693
Dec 29, 20250.880.880.800.820.82-4.65%148,152
Dec 24, 20250.890.890.860.860.86-2.27%64,810
Dec 23, 20250.880.900.860.880.883.53%183,700
Dec 22, 20250.880.890.850.850.854.94%82,716
Dec 19, 20250.840.860.800.810.81-3.57%69,843
Dec 18, 20250.880.890.820.840.84-4.55%61,418
Dec 17, 20250.850.880.840.880.884.76%19,567
Dec 16, 20250.870.880.840.840.84-4.55%26,103
Dec 15, 20250.900.900.870.880.88-20,212
Dec 12, 20250.870.900.840.880.88-1.12%88,964
Dec 11, 20250.930.930.890.890.89-5.32%20,127
Dec 10, 20250.940.940.940.940.94-1.05%11,537
Dec 9, 20250.900.950.900.950.956.74%25,517
Dec 8, 20250.950.950.880.890.89-6.32%74,066
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