OTC Markets OTCPK - Delayed Quote USD

Tectonic Metals Inc. (TETOD)

0.5034

+0.0084

+(1.71%)

At close: May 23 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.5262	0.5262	0.4684	0.5034	0.5034	73,256
May 22, 2025	0.5442	0.5483	0.5190	0.5194	0.5194	63,076
May 21, 2025	0.5200	0.5625	0.5000	0.5400	0.5400	91,929
May 20, 2025	1:10 Stock Splits
May 20, 2025	0.4600	0.6520	0.4000	0.4000	0.4000	34,322
May 19, 2025	0.4285	0.4400	0.3710	0.4246	0.4246	28,881
May 16, 2025	0.4000	0.4340	0.3700	0.4190	0.4190	22,652
May 15, 2025	0.3900	0.5500	0.3510	0.4300	0.4300	100,088
May 14, 2025	0.4967	0.5060	0.4300	0.5050	0.5050	18,070
May 13, 2025	0.4790	0.5500	0.4300	0.4865	0.4865	91,306
May 12, 2025	0.4800	0.5100	0.4490	0.5100	0.5100	99,650
May 9, 2025	0.5033	0.5500	0.4325	0.4500	0.4500	52,096
May 8, 2025	0.5110	0.5200	0.4780	0.4930	0.4930	40,096
May 7, 2025	0.5140	0.5490	0.4770	0.5135	0.5135	23,770
May 6, 2025	0.4900	0.5000	0.4500	0.4770	0.4770	46,114
May 5, 2025	0.4610	0.5000	0.4470	0.4705	0.4705	55,887
May 2, 2025	0.4455	0.4620	0.4310	0.4600	0.4600	92,270
May 1, 2025	0.4820	0.4820	0.4400	0.4400	0.4400	34,165
Apr 30, 2025	0.4840	0.4840	0.4132	0.4790	0.4790	109,207
Apr 29, 2025	0.4500	0.4840	0.3800	0.4410	0.4410	133,370
Apr 28, 2025	0.4000	0.4240	0.3758	0.3950	0.3950	35,876
Apr 25, 2025	0.4400	0.4400	0.3910	0.4010	0.4010	22,468
Apr 24, 2025	0.3860	0.4320	0.3700	0.3950	0.3950	49,113
Apr 23, 2025	0.3150	0.3850	0.3150	0.3590	0.3590	28,233
Apr 22, 2025	0.3605	0.4200	0.3500	0.3800	0.3800	13,504
Apr 21, 2025	0.4250	0.4250	0.3500	0.3500	0.3500	16,108
Apr 17, 2025	0.4100	0.4100	0.3580	0.3940	0.3940	74,797
Apr 16, 2025	0.4100	0.4360	0.4100	0.4220	0.4220	52,153
Apr 15, 2025	0.5100	0.5100	0.3960	0.4080	0.4080	12,990
Apr 14, 2025	0.4570	0.4570	0.3240	0.4185	0.4185	34,940
Apr 11, 2025	0.3600	0.4210	0.3520	0.4150	0.4150	75,506
Apr 10, 2025	0.3260	0.4250	0.3260	0.4120	0.4120	271,662
Apr 9, 2025	0.3190	0.3490	0.3050	0.3490	0.3490	132,928
Apr 8, 2025	0.3000	0.3190	0.2940	0.2940	0.2940	54,370
Apr 7, 2025	0.3140	0.3480	0.2930	0.2955	0.2955	79,790
Apr 4, 2025	0.4300	0.4300	0.3090	0.3140	0.3140	122,855
Apr 3, 2025	0.3520	0.3810	0.3225	0.3500	0.3500	144,613
Apr 2, 2025	0.3850	0.3850	0.3420	0.3780	0.3780	100,908
Apr 1, 2025	0.3770	0.4190	0.3500	0.3850	0.3850	136,613
Mar 31, 2025	0.3940	0.4105	0.3800	0.3845	0.3845	51,085
Mar 28, 2025	0.4800	0.4800	0.3820	0.3840	0.3840	34,757
Mar 27, 2025	0.3150	0.4590	0.3150	0.4100	0.4100	49,148
Mar 26, 2025	0.4240	0.4500	0.4020	0.4169	0.4169	152,297
Mar 25, 2025	0.4175	0.4500	0.4060	0.4086	0.4086	107,053
Mar 24, 2025	0.4215	0.4215	0.3800	0.4000	0.4000	57,753
Mar 21, 2025	0.4500	0.4500	0.4060	0.4060	0.4060	20,412
Mar 20, 2025	0.4570	0.4570	0.4220	0.4420	0.4420	29,735
Mar 19, 2025	0.4600	0.4600	0.4000	0.4500	0.4500	31,382
Mar 18, 2025	0.4750	0.5000	0.4240	0.4430	0.4430	118,404
Mar 17, 2025	0.4590	0.4590	0.4000	0.4240	0.4240	122,405
Mar 14, 2025	0.3615	0.3870	0.3230	0.3600	0.3600	81,470
Mar 13, 2025	0.3600	0.3720	0.3330	0.3350	0.3350	41,046
Mar 12, 2025	0.3500	0.3500	0.3140	0.3300	0.3300	63,048
Mar 11, 2025	0.3630	0.3630	0.3245	0.3430	0.3430	51,961
Mar 10, 2025	0.3920	0.3920	0.3200	0.3406	0.3406	134,523
Mar 7, 2025	0.3220	0.3570	0.2300	0.3380	0.3380	233,352
Mar 6, 2025	0.3350	0.3695	0.3220	0.3273	0.3273	23,518
Mar 5, 2025	0.3900	0.3900	0.2860	0.3420	0.3420	197,801
Mar 4, 2025	0.4190	0.4190	0.3100	0.3354	0.3354	337,005
Mar 3, 2025	0.4900	0.5000	0.3924	0.4100	0.4100	224,978
Feb 28, 2025	0.3750	0.4300	0.3500	0.3700	0.3700	171,416
Feb 27, 2025	0.3300	0.4100	0.3300	0.3800	0.3800	96,418
Feb 26, 2025	0.3360	0.3690	0.3310	0.3690	0.3690	17,523
Feb 25, 2025	0.3675	0.3675	0.3400	0.3500	0.3500	4,770
Feb 24, 2025	0.3120	0.3950	0.3120	0.3850	0.3850	11,774
Feb 21, 2025	0.4000	0.4000	0.3510	0.3805	0.3805	8,182
Feb 20, 2025	0.3715	0.3715	0.3715	0.3715	0.3715	2,502
Feb 19, 2025	0.4120	0.4210	0.3892	0.3900	0.3900	15,322
Feb 18, 2025	0.3900	0.4000	0.3560	0.3710	0.3710	25,105
Feb 14, 2025	0.3750	0.3960	0.3725	0.3920	0.3920	29,507
Feb 13, 2025	0.4500	0.4500	0.3690	0.3843	0.3843	29,573
Feb 12, 2025	0.3570	0.4000	0.3510	0.3845	0.3845	60,872
Feb 11, 2025	0.3470	0.3580	0.3435	0.3520	0.3520	23,504
Feb 10, 2025	0.3268	0.3500	0.3268	0.3450	0.3450	29,012
Feb 7, 2025	0.3910	0.3910	0.3210	0.3300	0.3300	35,062
Feb 6, 2025	0.3250	0.3500	0.3210	0.3455	0.3455	43,379
Feb 5, 2025	0.3430	0.3570	0.3110	0.3340	0.3340	87,750
Feb 4, 2025	0.3635	0.3700	0.3195	0.3550	0.3550	34,333
Feb 3, 2025	0.3394	0.3403	0.3370	0.3370	0.3370	3,205
Jan 31, 2025	0.3450	0.3480	0.3390	0.3480	0.3480	2,229
Jan 30, 2025	0.3250	0.3490	0.3110	0.3273	0.3273	16,036
Jan 29, 2025	0.3500	0.3500	0.3290	0.3290	0.3290	1,540
Jan 28, 2025	0.3370	0.3440	0.3275	0.3275	0.3275	3,100
Jan 27, 2025	0.3210	0.3450	0.3170	0.3230	0.3230	3,600
Jan 24, 2025	0.3130	0.3510	0.3070	0.3260	0.3260	28,192
Jan 23, 2025	0.3540	0.3540	0.3200	0.3230	0.3230	2,933
Jan 22, 2025	0.3510	0.3510	0.3065	0.3135	0.3135	101,084
Jan 21, 2025	0.3100	0.3295	0.3100	0.3203	0.3203	7,343
Jan 17, 2025	0.3140	0.3470	0.3100	0.3120	0.3120	19,251
Jan 16, 2025	0.3040	0.3446	0.3000	0.3230	0.3230	7,630
Jan 15, 2025	0.3300	0.3500	0.3300	0.3360	0.3360	6,481
Jan 14, 2025	0.3230	0.3322	0.3215	0.3215	0.3215	635
Jan 13, 2025	0.3244	0.3500	0.3244	0.3310	0.3310	4,857
Jan 10, 2025	0.3343	0.3490	0.3175	0.3490	0.3490	1,723
Jan 8, 2025	0.3200	0.3720	0.3000	0.3360	0.3360	21,577
Jan 7, 2025	0.3400	0.3400	0.3150	0.3200	0.3200	16,555
Jan 6, 2025	0.3150	0.3384	0.3000	0.3050	0.3050	16,351
Jan 3, 2025	0.3040	0.3180	0.3000	0.3000	0.3000	1,087
Jan 2, 2025	0.3120	0.3148	0.3000	0.3133	0.3133	5,373
Dec 31, 2024	0.3090	0.3150	0.3000	0.3115	0.3115	74,216
Dec 30, 2024	0.2970	0.3160	0.2970	0.3030	0.3030	9,875
Dec 27, 2024	0.3400	0.3400	0.3000	0.3090	0.3090	52,204
Dec 26, 2024	0.2750	0.3400	0.2750	0.3200	0.3200	27,480
Dec 24, 2024	0.3100	0.3170	0.3016	0.3150	0.3150	30,302
Dec 23, 2024	0.3040	0.3190	0.2985	0.3190	0.3190	68,129
Dec 20, 2024	0.2320	0.3160	0.2320	0.3100	0.3100	64,168
Dec 19, 2024	0.2340	0.3220	0.2340	0.3215	0.3215	8,128
Dec 18, 2024	0.3045	0.3200	0.3040	0.3040	0.3040	65,060
Dec 17, 2024	0.3015	0.3100	0.3015	0.3100	0.3100	23,728
Dec 16, 2024	0.3090	0.3100	0.2850	0.3070	0.3070	16,810
Dec 13, 2024	0.3100	0.3120	0.2940	0.2966	0.2966	35,703
Dec 12, 2024	0.3200	0.3260	0.3000	0.3000	0.3000	4,426
Dec 11, 2024	0.3120	0.3220	0.3020	0.3020	0.3020	18,644
Dec 10, 2024	0.3120	0.3250	0.3120	0.3250	0.3250	8,462
Dec 9, 2024	0.3250	0.3260	0.3120	0.3260	0.3260	5,868
Dec 6, 2024	0.3500	0.3625	0.3180	0.3200	0.3200	46,951
Dec 5, 2024	0.3085	0.3210	0.3085	0.3195	0.3195	3,660
Dec 4, 2024	0.3590	0.3590	0.3004	0.3250	0.3250	42,938
Dec 3, 2024	0.3400	0.3500	0.3250	0.3340	0.3340	20,460
Dec 2, 2024	0.3590	0.3590	0.3150	0.3270	0.3270	12,155
Nov 29, 2024	0.3210	0.3290	0.3210	0.3290	0.3290	16,810
Nov 27, 2024	0.3900	0.3900	0.3185	0.3360	0.3360	22,804
Nov 26, 2024	0.3580	0.3580	0.3500	0.3500	0.3500	2,786
Nov 25, 2024	0.3675	0.3830	0.3500	0.3500	0.3500	89,332
Nov 22, 2024	0.3682	0.3690	0.3500	0.3500	0.3500	25,432
Nov 21, 2024	0.3800	0.3900	0.3500	0.3900	0.3900	41,851
Nov 20, 2024	0.4015	0.4015	0.3575	0.3650	0.3650	7,750
Nov 19, 2024	0.3470	0.3920	0.3470	0.3760	0.3760	37,334
Nov 18, 2024	0.3670	0.4095	0.3670	0.3905	0.3905	14,016
Nov 15, 2024	0.3765	0.3890	0.3765	0.3890	0.3890	2,330
Nov 14, 2024	0.3880	0.3900	0.3660	0.3670	0.3670	52,773
Nov 13, 2024	0.3500	0.3630	0.3500	0.3500	0.3500	13,883
Nov 12, 2024	0.3530	0.3690	0.3400	0.3595	0.3595	72,763
Nov 11, 2024	0.4290	0.4290	0.3000	0.3439	0.3439	58,380
Nov 8, 2024	0.4030	0.4030	0.3640	0.3950	0.3950	27,913
Nov 7, 2024	0.4185	0.4465	0.4185	0.4250	0.4250	18,966
Nov 6, 2024	0.3580	0.4400	0.3580	0.4030	0.4030	220,986
Nov 5, 2024	0.3790	0.4370	0.3790	0.4300	0.4300	31,675
Nov 4, 2024	0.4190	0.4190	0.3800	0.3850	0.3850	13,792
Nov 1, 2024	0.3995	0.4000	0.3582	0.3865	0.3865	69,459
Oct 31, 2024	0.4160	0.4160	0.3830	0.3830	0.3830	6,306
Oct 30, 2024	0.4119	0.4280	0.4020	0.4280	0.4280	7,080
Oct 29, 2024	0.4350	0.4350	0.4030	0.4300	0.4300	7,912
Oct 28, 2024	0.4020	0.4370	0.3920	0.4135	0.4135	34,778
Oct 25, 2024	0.4241	0.4370	0.4150	0.4360	0.4360	23,074
Oct 24, 2024	0.4160	0.4860	0.4010	0.4150	0.4150	123,974
Oct 23, 2024	0.4420	0.4460	0.4050	0.4225	0.4225	85,602
Oct 22, 2024	0.4380	0.4500	0.4180	0.4340	0.4340	41,089
Oct 21, 2024	0.4500	0.4500	0.4020	0.4500	0.4500	94,689
Oct 18, 2024	0.4340	0.4565	0.4020	0.4283	0.4283	43,927
Oct 17, 2024	0.4560	0.4575	0.4220	0.4320	0.4320	68,775
Oct 16, 2024	0.4330	0.4347	0.4200	0.4347	0.4347	11,215
Oct 15, 2024	0.4350	0.4490	0.4220	0.4220	0.4220	34,067
Oct 14, 2024	0.4300	0.4300	0.4000	0.4295	0.4295	17,728
Oct 11, 2024	0.4000	0.4430	0.4000	0.4250	0.4250	24,092
Oct 10, 2024	0.4580	0.4800	0.4020	0.4410	0.4410	62,305
Oct 9, 2024	0.4204	0.4430	0.4204	0.4420	0.4420	11,300
Oct 8, 2024	0.4289	0.4400	0.4070	0.4195	0.4195	7,341
Oct 7, 2024	0.5200	0.5200	0.4100	0.4500	0.4500	52,038
Oct 4, 2024	0.4500	0.4540	0.4100	0.4270	0.4270	22,070
Oct 3, 2024	0.4410	0.4410	0.4100	0.4300	0.4300	10,072
Oct 2, 2024	0.4490	0.4750	0.4220	0.4450	0.4450	50,405
Oct 1, 2024	0.4480	0.4490	0.4120	0.4440	0.4440	16,901
Sep 30, 2024	0.4285	0.5200	0.4285	0.4490	0.4490	6,574
Sep 27, 2024	0.4320	0.4860	0.4270	0.4390	0.4390	252,961
Sep 26, 2024	0.4310	0.4500	0.4300	0.4400	0.4400	54,878
Sep 25, 2024	0.4505	0.4880	0.4120	0.4500	0.4500	113,928
Sep 24, 2024	0.4338	0.4900	0.4120	0.4330	0.4330	73,002
Sep 23, 2024	0.4510	0.4800	0.4110	0.4355	0.4355	54,554
Sep 20, 2024	0.4440	0.6050	0.4165	0.4480	0.4480	25,820
Sep 19, 2024	0.4460	0.4470	0.4110	0.4295	0.4295	20,704
Sep 18, 2024	0.4400	0.4400	0.4185	0.4400	0.4400	8,100
Sep 17, 2024	0.4175	0.4770	0.4130	0.4210	0.4210	27,593
Sep 16, 2024	0.3652	0.4380	0.3652	0.4350	0.4350	150,705
Sep 13, 2024	0.3780	0.3980	0.3260	0.3660	0.3660	75,432
Sep 12, 2024	0.3650	0.3780	0.3500	0.3780	0.3780	66,478
Sep 11, 2024	0.3755	0.3755	0.3500	0.3650	0.3650	37,936
Sep 10, 2024	0.3675	0.3710	0.3550	0.3550	0.3550	17,397
Sep 9, 2024	0.3980	0.3980	0.3610	0.3610	0.3610	23,065
Sep 6, 2024	0.3830	0.4000	0.3585	0.3880	0.3880	21,353
Sep 5, 2024	0.4110	0.4110	0.3920	0.3965	0.3965	58,503
Sep 4, 2024	0.3490	0.4000	0.3490	0.3800	0.3800	28,741
Sep 3, 2024	0.4120	0.4120	0.3900	0.3900	0.3900	6,405
Aug 30, 2024	0.4000	0.4070	0.3660	0.4070	0.4070	64,431
Aug 29, 2024	0.4060	0.4100	0.4000	0.4005	0.4005	22,828
Aug 28, 2024	0.4200	0.4200	0.4060	0.4120	0.4120	10,300
Aug 27, 2024	0.4305	0.4560	0.4110	0.4278	0.4278	4,013
Aug 26, 2024	0.4310	0.4580	0.4110	0.4160	0.4160	12,402
Aug 23, 2024	0.4417	0.4500	0.4385	0.4385	0.4385	29,575
Aug 22, 2024	0.4460	0.4460	0.4080	0.4378	0.4378	5,314
Aug 21, 2024	0.4450	0.4460	0.4250	0.4400	0.4400	41,084
Aug 20, 2024	0.4360	0.5000	0.4320	0.4400	0.4400	64,669
Aug 19, 2024	0.4080	0.4430	0.4000	0.4370	0.4370	53,334
Aug 16, 2024	0.4240	0.4420	0.4240	0.4420	0.4420	17,490
Aug 15, 2024	0.4470	0.4630	0.4410	0.4410	0.4410	12,934
Aug 14, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	9,817
Aug 13, 2024	0.4450	0.4700	0.4424	0.4600	0.4600	53,484
Aug 12, 2024	0.4380	0.4760	0.4060	0.4500	0.4500	62,605
Aug 9, 2024	0.4440	0.4500	0.3970	0.4375	0.4375	12,110
Aug 8, 2024	0.4000	0.4467	0.3950	0.4440	0.4440	12,262
Aug 7, 2024	0.3710	0.4410	0.3710	0.4010	0.4010	21,678
Aug 6, 2024	0.3940	0.4010	0.3710	0.3960	0.3960	54,598
Aug 5, 2024	0.4490	0.4490	0.3710	0.3900	0.3900	52,575
Aug 2, 2024	0.4240	0.4670	0.4100	0.4200	0.4200	80,611
Aug 1, 2024	0.4405	0.4560	0.4200	0.4200	0.4200	6,209
Jul 31, 2024	0.4560	0.4560	0.4210	0.4255	0.4255	53,698
Jul 30, 2024	0.4500	0.4560	0.4500	0.4535	0.4535	23,503
Jul 29, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	18,170
Jul 26, 2024	0.4710	0.4780	0.4637	0.4719	0.4719	3,200
Jul 25, 2024	0.4950	0.4950	0.4560	0.4770	0.4770	18,409
Jul 24, 2024	0.5090	0.5500	0.5090	0.5120	0.5120	43,254
Jul 23, 2024	0.5000	0.5400	0.5000	0.5025	0.5025	13,368
Jul 22, 2024	0.5500	0.5500	0.5048	0.5350	0.5350	23,148
Jul 19, 2024	0.4700	0.4925	0.4550	0.4550	0.4550	6,601
Jul 18, 2024	0.5450	0.5450	0.4700	0.4845	0.4845	23,787
Jul 17, 2024	0.4750	0.5000	0.4750	0.4750	0.4750	27,123
Jul 16, 2024	0.4910	0.4910	0.4350	0.4750	0.4750	62,691
Jul 15, 2024	0.4500	0.5000	0.4200	0.4750	0.4750	117,792
Jul 12, 2024	0.4734	0.5250	0.4510	0.4750	0.4750	16,352
Jul 11, 2024	0.4696	0.5050	0.4500	0.4700	0.4700	40,215
Jul 10, 2024	0.4800	0.4880	0.4630	0.4700	0.4700	23,748
Jul 9, 2024	0.5000	0.5110	0.4650	0.4760	0.4760	18,722
Jul 8, 2024	0.5120	0.5120	0.4700	0.4980	0.4980	16,504
Jul 5, 2024	0.4850	0.5400	0.4700	0.4700	0.4700	6,935
Jul 3, 2024	0.4972	0.4972	0.4972	0.4972	0.4972	1,000
Jul 2, 2024	0.5000	0.5200	0.4710	0.4900	0.4900	5,546
Jul 1, 2024	0.4700	0.5500	0.4700	0.5349	0.5349	9,211
Jun 28, 2024	0.5000	0.5160	0.4750	0.4750	0.4750	4,035
Jun 27, 2024	0.4935	0.5160	0.4935	0.5160	0.5160	2,187
Jun 26, 2024	0.4800	0.5250	0.4800	0.5250	0.5250	3,499
Jun 25, 2024	0.5170	0.5190	0.4720	0.4900	0.4900	12,909
Jun 24, 2024	0.5340	0.5400	0.5000	0.5085	0.5085	8,218
Jun 21, 2024	0.5440	0.5600	0.4820	0.5335	0.5335	138,093
Jun 20, 2024	0.5840	0.6200	0.5475	0.5550	0.5550	24,063
Jun 18, 2024	0.5650	0.5650	0.5563	0.5600	0.5600	15,446
Jun 17, 2024	0.6000	0.6000	0.5380	0.5820	0.5820	31,903
Jun 14, 2024	0.6500	0.6500	0.5400	0.5500	0.5500	91,191
Jun 13, 2024	0.5210	0.5410	0.5210	0.5400	0.5400	7,749
Jun 12, 2024	0.5305	0.5450	0.5110	0.5280	0.5280	3,949
Jun 11, 2024	0.5345	0.5345	0.5305	0.5305	0.5305	60
Jun 10, 2024	0.6000	0.6000	0.5000	0.5300	0.5300	61,891
Jun 7, 2024	0.5800	0.5800	0.5605	0.5800	0.5800	21,767
Jun 6, 2024	0.6000	0.6450	0.5885	0.5885	0.5885	11,479
Jun 5, 2024	0.6300	0.6300	0.5450	0.5500	0.5500	6,931
Jun 4, 2024	0.5480	0.5990	0.5400	0.5400	0.5400	16,064
Jun 3, 2024	0.6000	0.6090	0.5300	0.5570	0.5570	13,671
May 31, 2024	0.5960	0.5960	0.5680	0.5930	0.5930	3,854
May 30, 2024	0.5860	0.5860	0.5400	0.5450	0.5450	3,906
May 29, 2024	0.5930	0.5930	0.5750	0.5850	0.5850	9,732
May 28, 2024	0.5520	0.5910	0.5080	0.5910	0.5910	15,938
May 24, 2024	0.5585	0.5610	0.5160	0.5530	0.5530	6,332

IEGCF Independence Gold Corp.

0.1070

+5.63%

SIREF Sirios Resources Inc.

0.0329

0.00%

TRRFF Trifecta Gold Ltd.

0.1950

-3.47%

WGLIF Westward Gold Inc.

0.0799

-0.13%

HVG.V Harvest Gold Corporation

0.0550

0.00%

HSTXF Heliostar Metals Ltd.

0.9365

-0.37%

EMAUF Emperor Metals Inc.

0.1000

-9.09%

KDKGF Klondike Gold Corp.

0.0700

+2.94%

SITKF Sitka Gold Corp.

0.3247

-4.23%

TSG.V TriStar Gold, Inc.

0.1650

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tectonic Metals Inc. (TETOD)

Related Tickers