Tectonic Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.009	0.009	0.008	0.009	0.090	866,000
2022-01-07	0.009	0.009	0.009	0.009	0.090	146,000
2022-01-06	0.009	0.009	0.008	0.009	0.085	44,000
2022-01-05	0.010	0.010	0.009	0.009	0.090	25,000
2022-01-04	0.010	0.010	0.010	0.010	0.095	58,526
2021-12-31	0.010	0.010	0.010	0.010	0.100	38,313
2021-12-30	0.010	0.010	0.009	0.010	0.095	91,000
2021-12-29	0.009	0.010	0.009	0.009	0.090	163,200
2021-12-24	0.010	0.010	0.010	0.010	0.095	0
2021-12-23	0.010	0.010	0.010	0.010	0.095	32,483
2021-12-22	0.008	0.010	0.008	0.009	0.090	649,000
2021-12-21	0.009	0.009	0.008	0.008	0.080	197,400
2021-12-20	0.009	0.009	0.008	0.009	0.090	44,000
2021-12-17	0.010	0.010	0.010	0.010	0.095	46,000
2021-12-16	0.010	0.010	0.010	0.010	0.095	21,897
2021-12-15	0.008	0.011	0.008	0.010	0.095	519,000
2021-12-14	0.008	0.009	0.008	0.009	0.085	505,000
2021-12-13	0.008	0.008	0.008	0.008	0.080	33,300
2021-12-10	0.009	0.009	0.009	0.009	0.085	77,456
2021-12-09	0.009	0.009	0.009	0.009	0.085	35,056
2021-12-08	0.009	0.009	0.009	0.009	0.085	21,000
2021-12-07	0.009	0.009	0.009	0.009	0.090	10,000
2021-12-06	0.009	0.009	0.009	0.009	0.090	301,500
2021-12-03	0.011	0.011	0.010	0.010	0.100	245,696
2021-12-02	0.009	0.011	0.009	0.011	0.105	659,000
2021-12-01	0.010	0.010	0.009	0.010	0.100	17,500
2021-11-30	0.007	0.011	0.007	0.010	0.100	1,812,500
2021-11-29	0.007	0.008	0.007	0.007	0.070	72,000
2021-11-26	0.008	0.008	0.008	0.008	0.075	54,700
2021-11-25	0.008	0.008	0.007	0.007	0.070	407,983
2021-11-24	0.008	0.008	0.008	0.008	0.080	149,000
2021-11-23	0.008	0.008	0.008	0.008	0.080	64,000
2021-11-22	0.009	0.009	0.008	0.008	0.080	688,825
2021-11-19	0.009	0.009	0.009	0.009	0.090	424,965
2021-11-18	0.010	0.010	0.010	0.010	0.095	53,739
2021-11-17	0.010	0.010	0.010	0.010	0.100	1,500
2021-11-16	0.011	0.011	0.010	0.010	0.100	8,000
2021-11-15	0.012	0.012	0.010	0.010	0.100	95,000
2021-11-12	0.012	0.012	0.011	0.011	0.110	11,000
2021-11-11	0.011	0.012	0.011	0.012	0.115	74,000
2021-11-10	0.010	0.011	0.010	0.011	0.110	721,300
2021-11-09	0.010	0.010	0.009	0.009	0.090	82,411
2021-11-08	0.010	0.010	0.010	0.010	0.095	56,452
2021-11-05	0.010	0.010	0.010	0.010	0.095	37,000
2021-11-04	0.010	0.010	0.009	0.010	0.095	43,000
2021-11-03	0.009	0.010	0.009	0.010	0.095	70,000
2021-11-02	0.010	0.010	0.010	0.010	0.095	86,525
2021-11-01	0.010	0.010	0.010	0.010	0.100	80,000
2021-10-29	0.010	0.010	0.010	0.010	0.100	145,661
2021-10-28	0.010	0.010	0.010	0.010	0.100	358,500
2021-10-27	0.011	0.011	0.010	0.011	0.105	1,655,500
2021-10-26	0.009	0.011	0.009	0.011	0.110	1,478,250
2021-10-25	0.009	0.010	0.009	0.009	0.090	1,283,904
2021-10-22	0.009	0.009	0.009	0.009	0.090	94,500
2021-10-21	0.010	0.010	0.009	0.009	0.090	349,358

← NewerPage 21 of 21 · 1,255 trading days

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.