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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.15	1.27	1.27	1.28	1.15	46,565
September 04, 2025	1.11	1.16	1.16	1.25	1.11	90,139
September 03, 2025	1.15	1.14	1.14	1.24	1.12	148,993
September 02, 2025	1.04	1.11	1.11	1.18	1.02	256,561
August 29, 2025	0.99	0.97	0.97	1	0.96	279,025
August 28, 2025	0.96	0.97	0.97	0.99	0.94	87,202
August 27, 2025	0.97	0.94	0.94	0.97	0.92	100,975
August 26, 2025	0.95	0.96	0.96	0.97	0.94	86,100
August 25, 2025	0.98	0.95	0.95	0.99	0.95	89,521
August 22, 2025	0.93	0.96	0.96	0.96	0.92	39,100
August 21, 2025	0.96	0.92	0.92	0.96	0.92	94,053
August 20, 2025	0.95	0.96	0.96	0.97	0.94	101,905
August 19, 2025	0.98	0.97	0.97	0.98	0.95	222,480
August 18, 2025	0.98	0.99	0.99	0.99	0.98	50,004
August 15, 2025	0.99	0.98	0.98	1	0.97	87,970
August 14, 2025	1	0.97	0.97	1	0.97	45,434
August 13, 2025	0.97	0.98	0.98	1.02	0.97	73,775
August 12, 2025	0.98	0.97	0.97	0.98	0.95	94,750
August 11, 2025	0.99	0.98	0.98	1.01	0.96	155,339
August 08, 2025	1.01	1.01	1.01	1.02	0.99	39,650
August 07, 2025	0.97	1.01	1.01	1.05	0.96	156,978
August 06, 2025	0.97	0.95	0.95	1	0.95	108,021
August 05, 2025	1.09	0.97	0.97	1.14	0.97	114,586
August 01, 2025	1	1	1	1.04	0.95	199,244
July 31, 2025	0.99	0.99	0.99	0.99	0.95	18,550
July 30, 2025	1.04	1	1	1.05	0.98	54,953
July 29, 2025	1.03	1.03	1.03	1.08	1.02	22,126
July 28, 2025	1.05	1.05	1.05	1.08	1.04	54,181
July 25, 2025	1.1	1.06	1.06	1.1	1.03	36,505
July 24, 2025	1.06	1.09	1.09	1.15	1.06	36,483
July 23, 2025	1.2	1.17	1.17	1.22	1.16	45,208
July 22, 2025	1.22	1.17	1.17	1.22	1.17	11,850
July 21, 2025	1.21	1.17	1.17	1.22	1.17	88,282
July 18, 2025	1.19	1.21	1.21	1.22	1.13	53,386
July 17, 2025	1.12	1.15	1.15	1.15	1.01	69,732
July 16, 2025	1.22	1.12	1.12	1.24	1.1	71,413
July 15, 2025	1.05	1.16	1.16	1.22	1.02	84,883
July 14, 2025	0.88	1	1	1.02	0.88	150,752
July 11, 2025	0.88	0.86	0.86	0.88	0.84	13,984
July 10, 2025	0.87	0.89	0.89	0.89	0.87	47,900
July 09, 2025	0.86	0.87	0.87	0.87	0.85	24,009
July 08, 2025	0.84	0.85	0.85	0.87	0.84	26,056
July 07, 2025	0.9	0.84	0.84	0.9	0.83	66,403
July 04, 2025	0.93	0.93	0.93	0.93	0.93	3,998
July 03, 2025	0.9	0.93	0.93	0.93	0.86	14,750
July 02, 2025	0.83	0.91	0.91	0.95	0.83	43,420
June 30, 2025	0.82	0.83	0.83	0.83	0.8	17,700
June 27, 2025	0.85	0.84	0.84	0.85	0.84	21,710
June 26, 2025	0.84	0.84	0.84	0.84	0.84	0
June 25, 2025	0.84	0.84	0.84	0.84	0.84	6,424
June 24, 2025	0.84	0.86	0.86	0.89	0.84	10,936
June 23, 2025	0.88	0.87	0.87	0.95	0.87	56,170
June 20, 2025	0.86	0.88	0.88	0.88	0.86	9,065
June 19, 2025	0.87	0.84	0.84	0.87	0.84	5,712
June 18, 2025	0.87	0.87	0.87	0.88	0.84	16,039
June 17, 2025	0.8	0.86	0.86	0.86	0.8	15,078
June 16, 2025	0.81	0.83	0.83	0.86	0.81	32,300
June 13, 2025	0.93	0.85	0.85	0.99	0.76	147,179
June 12, 2025	0.9	0.93	0.93	0.98	0.9	39,587
June 11, 2025	0.93	0.92	0.92	0.98	0.9	60,335

Tectonic Metals Inc. (TECT.V) TSXV