Tectonic Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.017	0.017	0.017	0.017	0.170	29,000
2022-12-20	0.018	0.018	0.017	0.018	0.175	259,783
2022-12-19	0.017	0.019	0.017	0.018	0.180	263,600
2022-12-16	0.019	0.020	0.018	0.019	0.185	266,836
2022-12-15	0.018	0.020	0.018	0.019	0.190	790,850
2022-12-14	0.017	0.018	0.017	0.018	0.180	309,055
2022-12-13	0.018	0.018	0.017	0.018	0.180	106,137
2022-12-12	0.017	0.018	0.016	0.018	0.175	287,916
2022-12-09	0.017	0.017	0.016	0.017	0.170	236,790
2022-12-08	0.017	0.017	0.016	0.016	0.155	74,668
2022-12-07	0.017	0.017	0.016	0.017	0.165	679,022
2022-12-06	0.017	0.017	0.016	0.017	0.165	460,729
2022-12-05	0.016	0.017	0.016	0.017	0.170	771,072
2022-12-02	0.015	0.017	0.015	0.016	0.155	476,767
2022-12-01	0.013	0.016	0.013	0.016	0.160	504,200
2022-11-30	0.013	0.014	0.012	0.013	0.125	487,000
2022-11-29	0.012	0.012	0.012	0.012	0.120	40,000
2022-11-28	0.012	0.013	0.012	0.012	0.115	277,071
2022-11-25	0.012	0.012	0.012	0.012	0.120	85,890
2022-11-24	0.012	0.012	0.012	0.012	0.120	19,100
2022-11-23	0.012	0.012	0.012	0.012	0.120	423,637
2022-11-22	0.012	0.013	0.012	0.012	0.120	374,960
2022-11-21	0.013	0.013	0.012	0.012	0.120	127,692
2022-11-18	0.013	0.014	0.013	0.013	0.130	299,700
2022-11-17	0.013	0.013	0.012	0.013	0.125	393,717
2022-11-16	0.015	0.015	0.013	0.013	0.130	365,430
2022-11-15	0.014	0.015	0.014	0.015	0.145	349,650
2022-11-14	0.013	0.014	0.013	0.014	0.135	135,000
2022-11-11	0.012	0.013	0.011	0.013	0.125	914,318
2022-11-10	0.011	0.012	0.011	0.012	0.115	520,493
2022-11-09	0.012	0.012	0.011	0.011	0.105	390,220
2022-11-08	0.011	0.012	0.011	0.012	0.115	674,170
2022-11-07	0.011	0.012	0.011	0.012	0.115	389,251
2022-11-04	0.011	0.011	0.011	0.011	0.110	498,500
2022-11-03	0.012	0.012	0.011	0.011	0.110	214,800
2022-11-02	0.012	0.012	0.010	0.012	0.115	1,153,855
2022-11-01	0.011	0.012	0.011	0.012	0.115	670,700
2022-10-31	0.010	0.012	0.010	0.011	0.110	1,136,225
2022-10-28	0.010	0.011	0.009	0.009	0.090	832,760
2022-10-27	0.009	0.010	0.009	0.010	0.095	1,823,734
2022-10-26	0.009	0.010	0.009	0.010	0.095	1,323,894
2022-10-25	0.008	0.009	0.008	0.009	0.090	844,800
2022-10-24	0.008	0.008	0.008	0.008	0.080	1,160,664
2022-10-21	0.008	0.008	0.008	0.008	0.075	690,050
2022-10-20	0.008	0.008	0.008	0.008	0.075	777,950
2022-10-19	0.008	0.009	0.008	0.008	0.080	389,000
2022-10-18	0.009	0.009	0.008	0.009	0.085	1,008,825
2022-10-17	0.009	0.011	0.008	0.009	0.090	2,851,952
2022-10-14	0.006	0.009	0.006	0.008	0.080	1,441,530
2022-10-13	0.007	0.007	0.007	0.007	0.065	9,123
2022-10-12	0.007	0.007	0.007	0.007	0.065	0
2022-10-11	0.007	0.007	0.006	0.007	0.065	375,000
2022-10-07	0.007	0.007	0.006	0.007	0.070	136,000
2022-10-06	0.007	0.007	0.007	0.007	0.065	0
2022-10-05	0.007	0.007	0.006	0.007	0.065	387,100
2022-10-04	0.007	0.007	0.007	0.007	0.070	180,707
2022-10-03	0.006	0.007	0.006	0.007	0.065	204,300
2022-09-30	0.006	0.006	0.006	0.006	0.055	11,000
2022-09-29	0.006	0.006	0.006	0.006	0.055	108,150
2022-09-28	0.006	0.006	0.005	0.006	0.055	318,052

← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.