Tectonic Metals Inc (TECT)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.055 | 0.06 | 0.05 | 219383 | 0.05522335 | CS |
| 4 | -0.005 | -8.33333333333 | 0.06 | 0.06 | 0.05 | 227946 | 0.05741907 | CS |
| 12 | 0 | 0 | 0.055 | 0.065 | 0.045 | 337492 | 0.05777291 | CS |
| 26 | -0.015 | -21.4285714286 | 0.07 | 0.085 | 0.045 | 269813 | 0.06185258 | CS |
| 52 | -0.105 | -65.625 | 0.16 | 0.16 | 0.045 | 300703 | 0.08701017 | CS |
| 156 | -0.04 | -42.1052631579 | 0.095 | 0.2 | 0.04 | 291272 | 0.09882121 | CS |
| 260 | -0.25 | -81.9672131148 | 0.305 | 0.34 | 0.04 | 219885 | 0.10747667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 424526 |
| 1730410800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 581390 |
| 1730324400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 40000 |
| 1730238000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 9000 |
| 1730151600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 42000 |
| 1729892400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 130013 |
| 1729806000 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 962315 |
| 1729719600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 211000 |
| 1729633200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 70000 |
| 1729546800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 746023 |
| 1729287600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 59174 |
| 1729201200 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 360988 |
| 1729114800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 80000 |
| 1729028400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 43521 |
| 1728682800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 87874 |
| 1728596400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 36400 |
| 1728510000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728423600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 5000 |
| 1728337200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 213800 |
| 1728078000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 20000 |
| 1727991600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 51500 |
| 1727905200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 163000 |
| 1727818800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 9000 |
| 1727732400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727473200 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 2481023 |
| 1727386800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 521001 |
| 1727300400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 999010 |
| 1727214000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 1007015 |
| 1727127600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 1129000 |
| 1726868400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 204525 |
| 1726782000 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 153742 |
| 1726695600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 711167 |
| 1726609200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 277133 |
| 1726522800 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.045 | 1257500 |
| 1726263600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 641288 |
| 1726177200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 568726 |
| 1726090800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 252000 |
| 1726004400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725918000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 479416 |
| 1725658800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 66000 |
| 1725572400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 296000 |
| 1725486000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 48000 |
| 1725399600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 27966 |
| 1725054000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 30000 |
| 1724967600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 39681 |
| 1724881200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 477310 |
| 1724794800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 36214 |
| 1724708400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 16800 |
| 1724449200 | 0.06 | 0.005 | 9.09 | 0.0575 | 0.06 | 0.0575 | 49444 |
| 1724362800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 32867 |
| 1724276400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 244000 |
| 1724190000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 232426 |
| 1724103600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 733000 |
| 1723844400 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 233866 |
| 1723758000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 313590 |
| 1723671600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723585200 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 431138 |
| 1723498800 | 0.06 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 224666 |
| 1723239600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1723153200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 174000 |
| 1723066800 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 136428 |
| 1722980400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.05 | 401040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
