Tectonic Metals Inc. - TECT.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.52	2.57	2.57	2.69	2.52	97,622
February 19, 2026	2.56	2.55	2.55	2.57	2.46	102,507
February 18, 2026	2.59	2.53	2.53	2.82	2.51	394,395
February 17, 2026	2.52	2.56	2.56	2.57	2.35	82,861
February 13, 2026	2.74	2.48	2.48	2.74	2.42	286,125
February 12, 2026	2.79	2.64	2.64	2.9	2.64	434,310
February 11, 2026	2.38	2.69	2.69	2.75	2.32	715,543
February 10, 2026	2.56	2.5	2.5	2.58	2.44	148,749
February 09, 2026	2.22	2.54	2.54	2.68	2.19	418,977
February 06, 2026	2.34	2.23	2.23	2.58	2	819,262
February 05, 2026	2.75	2.35	2.35	2.79	2.32	425,082
February 04, 2026	3	2.93	2.93	3.11	2.8	346,405
February 03, 2026	3.14	3.02	3.02	3.15	2.87	461,207
February 02, 2026	3.1	2.74	2.74	3.58	2.67	660,418
January 30, 2026	2.4	3.15	3.15	3.19	2.16	688,927
January 29, 2026	2.58	2.46	2.46	2.98	2.35	862,950
January 28, 2026	1.99	2.35	2.35	2.35	1.96	363,436
January 27, 2026	1.88	1.96	1.96	1.99	1.71	363,392
January 26, 2026	1.58	1.92	1.92	2.24	1.58	902,823
January 23, 2026	1.61	1.57	1.57	1.65	1.52	347,689
January 22, 2026	1.15	1.51	1.51	1.51	1.15	1.31M
January 21, 2026	1	1	1	1.01	1	25,672
January 20, 2026	1.04	0.99	0.99	1.08	0.99	98,161
January 19, 2026	1.08	1.03	1.03	1.08	1.02	54,835
January 16, 2026	1.02	1.04	1.04	1.06	1.02	43,178
January 15, 2026	1.02	1.07	1.07	1.09	0.97	132,050
January 14, 2026	1.08	1	1	1.1	1	75,864
January 13, 2026	1.08	1.08	1.08	1.1	1.08	136,535
January 12, 2026	1.12	1.08	1.08	1.17	1.08	292,268
January 09, 2026	1.07	1.11	1.11	1.18	1.06	273,260
January 08, 2026	1	1.07	1.07	1.09	1	174,134
January 07, 2026	0.99	1	1	1	0.99	41,156
January 06, 2026	0.91	0.99	0.99	1	0.91	192,202
January 05, 2026	0.85	0.88	0.88	0.89	0.85	29,100
January 02, 2026	0.89	0.85	0.85	0.89	0.84	37,650
December 31, 2025	0.82	0.88	0.88	0.88	0.82	39,574
December 30, 2025	0.82	0.86	0.86	0.87	0.81	32,693
December 29, 2025	0.88	0.82	0.82	0.88	0.8	148,152
December 23, 2025	0.88	0.88	0.88	0.9	0.86	183,700
December 22, 2025	0.88	0.85	0.85	0.89	0.85	82,716
December 19, 2025	0.84	0.81	0.81	0.86	0.8	69,843
December 18, 2025	0.88	0.84	0.84	0.89	0.82	61,418
December 17, 2025	0.85	0.88	0.88	0.88	0.84	19,567
December 16, 2025	0.87	0.84	0.84	0.88	0.84	26,103
December 15, 2025	0.9	0.88	0.88	0.9	0.87	20,212
December 12, 2025	0.87	0.88	0.88	0.9	0.84	88,964
December 11, 2025	0.93	0.89	0.89	0.93	0.89	20,127
December 10, 2025	0.94	0.94	0.94	0.94	0.94	11,537
December 09, 2025	0.9	0.95	0.95	0.95	0.9	25,517
December 08, 2025	0.95	0.89	0.89	0.95	0.88	74,066
December 05, 2025	0.96	0.95	0.95	0.98	0.95	27,000
December 04, 2025	1.03	0.96	0.96	1.03	0.93	28,341
December 03, 2025	1	1	1	1.01	1	12,000
December 02, 2025	1	1	1	1.02	1	89,999
December 01, 2025	1.01	1	1	1.05	0.99	58,009
November 28, 2025	1.05	1.02	1.02	1.05	1	113,830
November 27, 2025	1.04	1.04	1.04	1.04	1.02	14,141
November 26, 2025	1	0.99	0.99	1.01	0.98	376,665
November 25, 2025	1.01	1	1	1.01	1	68,390
November 24, 2025	1.01	1	1	1.01	1	6,960

Tectonic Metals Inc. (TECT.V) TSXV