Raptor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.03	0.03	0.03	0.03	0.03	-	1,951,118
Aug 13, 2026	0.03	0.03	0.03	0.03	0.03	-	714,363
Aug 12, 2026	0.03	0.03	0.02	0.03	0.03	-	641,836
Aug 11, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	488,311
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	326,053
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	43,804
Aug 6, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	564,347
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	13.79%	462,499
Aug 4, 2026	0.03	0.03	0.03	0.03	0.03	7.41%	1,355,256
Aug 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	73,947
Jul 28, 2026	0.03	0.03	0.03	0.03	0.03	-	285,807
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