Rabbit Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.34	0.38	0.34	0.37	0.37	8.82%	42,209,690
May 29, 2026	0.37	0.38	0.34	0.34	0.34	-5.56%	63,089,120
May 28, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	79,380,102
May 27, 2026	0.33	0.37	0.33	0.34	0.34	3.03%	66,051,098
May 26, 2026	0.32	0.34	0.32	0.33	0.33	-	12,129,540
May 25, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	23,771,382
May 22, 2026	0.36	0.37	0.34	0.34	0.34	-2.86%	75,350,230
May 21, 2026	0.34	0.37	0.34	0.35	0.35	2.94%	89,968,454
May 20, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	39,718,200
May 19, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	47,119,490
May 18, 2026	0.33	0.37	0.32	0.33	0.33	3.13%	82,455,970
May 15, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	31,457,200
May 14, 2026	0.30	0.30	0.29	0.30	0.30	-	2,991,333
May 13, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	3,131,800
May 12, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	3,109,375
May 11, 2026	0.30	0.30	0.29	0.30	0.30	-	989,590
May 8, 2026	0.31	0.31	0.29	0.30	0.30	-	6,429,713
May 7, 2026	0.31	0.31	0.30	0.30	0.30	-	5,789,817
May 6, 2026	0.30	0.32	0.30	0.30	0.30	-	13,961,360
May 5, 2026	0.30	0.30	0.29	0.30	0.30	-	3,257,526
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	2,732,155
Apr 29, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	4,877,697
Apr 28, 2026	0.31	0.32	0.29	0.29	0.29	-6.45%	8,342,700
Apr 27, 2026	0.32	0.32	0.30	0.31	0.31	-	2,323,460
Apr 24, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	13,276,100
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	4,030,352
Apr 22, 2026	0.31	0.32	0.30	0.31	0.31	-	11,486,920
Apr 21, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	984,802
Apr 20, 2026	0.30	0.31	0.30	0.30	0.30	-	858,572
Apr 17, 2026	0.31	0.31	0.30	0.30	0.30	-	2,521,710
Apr 16, 2026	0.31	0.32	0.30	0.30	0.30	-	4,367,358
Apr 10, 2026	0.31	0.31	0.30	0.30	0.30	-	836,579
Apr 9, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	7,536,927
Apr 8, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	7,275,163
Apr 7, 2026	0.32	0.32	0.31	0.31	0.31	-	2,818,635
Apr 3, 2026	0.32	0.34	0.31	0.31	0.31	-3.13%	10,394,800
Apr 2, 2026	0.32	0.32	0.31	0.32	0.32	-	1,704,866
Apr 1, 2026	0.32	0.33	0.31	0.32	0.32	-	3,844,900
Mar 31, 2026	0.32	0.33	0.31	0.32	0.32	-	2,744,492
Mar 30, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	3,121,802
Mar 27, 2026	0.31	0.32	0.31	0.31	0.31	-	6,372,089
Mar 26, 2026	0.31	0.32	0.31	0.31	0.31	-	4,396,000
Mar 25, 2026	0.31	0.32	0.31	0.31	0.31	-	886,456
Mar 24, 2026	0.31	0.32	0.30	0.31	0.31	-	4,320,940
Mar 23, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	3,773,889
Mar 20, 2026	0.33	0.33	0.32	0.33	0.33	-	557,121
Mar 19, 2026	0.33	0.33	0.32	0.33	0.33	-	784,100
Mar 18, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	2,084,248
Mar 17, 2026	0.32	0.33	0.32	0.32	0.32	-	3,689,058
Mar 16, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	2,246,288