Raptor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.03	0.03	0.03	0.03	-	-10.71%	251,947
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	16.67%	1,126,954
Jul 24, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	1,085,468
Jul 23, 2026	0.03	0.03	0.02	0.03	0.03	-7.41%	904,836
Jul 22, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	300,813
Jul 21, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	8,456
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	339,320
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-	75,575
Jul 13, 2026	0.03	0.03	0.03	0.03	0.03	-	381,250
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-8.33%	574,874
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-	833,721
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-	124,542
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	1,887,989
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	688,841
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	220,000
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	600,000
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	401,701
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	110,522
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	632,027
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	288,171
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	604,606
Jun 23, 2026	0.04	0.04	0.03	0.04	0.04	-	1,371,753
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-9.52%	1,392,144
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	76,142
Jun 18, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	297,351
Jun 17, 2026	0.05	0.05	0.04	0.05	0.05	-2.17%	905,326
Jun 16, 2026	0.04	0.05	0.04	0.05	0.05	5.75%	1,169,629
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	7.41%	2,340,088
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	6.58%	1,823,049
Jun 11, 2026	0.04	0.04	0.03	0.04	0.04	5.56%	1,806,475
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	4,556,507
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-13.64%	1,812,724
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-	254,122
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.22%	2,367,315
Jun 3, 2026	0.05	0.05	0.05	0.05	0.05	-	110,866
Jun 2, 2026	0.05	0.05	0.04	0.05	0.05	2.27%	674,110
Jun 1, 2026	0.05	0.05	0.04	0.04	0.04	4.76%	849,643
May 29, 2026	0.05	0.05	0.04	0.04	0.04	-10.64%	2,357,597
May 28, 2026	0.05	0.05	0.05	0.05	0.05	-2.08%	873,453
May 27, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	5,594,136
May 26, 2026	0.05	0.05	0.05	0.05	0.05	-	1,740,527
May 25, 2026	0.05	0.05	0.05	0.05	0.05	21.95%	5,497,106
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-7.87%	1,055,611
May 19, 2026	0.05	0.05	0.04	0.04	0.04	-1.11%	54,830
May 18, 2026	0.05	0.05	0.05	0.05	0.05	-8.16%	250,000
May 15, 2026	0.05	0.05	0.05	0.05	0.05	1.03%	1,447,342
May 14, 2026	0.05	0.05	0.05	0.05	0.05	7.78%	2,071,400
May 13, 2026	0.04	0.05	0.04	0.05	0.05	4.65%	583,151
May 12, 2026	0.04	0.05	0.04	0.04	0.04	-	331,211
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-4.44%	949,195