Rektron Group Inc. (CSE:REK.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 3.700
+0.050 (1.37%)
Mar 28, 2025, 4:00 PM EST
Rektron Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.59 | 3.90 | 3.59 | 3.70 | - | - | 20,014 |
| Mar 28, 2025 | 4.05 | 4.05 | 3.67 | 3.70 | - | 1.37% | 3,100 |
| Mar 27, 2025 | 3.60 | 3.65 | 3.40 | 3.65 | - | - | 28,530 |
| Mar 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -2.41% | 2,422 |
| Mar 25, 2025 | 3.70 | 3.74 | 3.65 | 3.74 | - | -0.27% | 1,700 |
| Mar 24, 2025 | 3.82 | 3.82 | 3.65 | 3.75 | - | - | 3,729 |
| Mar 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 4,300 |
| Mar 20, 2025 | 3.50 | 3.75 | 3.50 | 3.75 | - | 4.17% | 7,500 |
| Mar 19, 2025 | 3.81 | 3.81 | 3.50 | 3.60 | - | -6.49% | 5,700 |
| Mar 18, 2025 | 3.83 | 3.90 | 3.75 | 3.85 | - | 2.12% | 7,150 |
| Mar 17, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | - | 1.89% | 1,900 |
| Mar 14, 2025 | 3.71 | 3.73 | 3.55 | 3.70 | - | -0.27% | 16,441 |
| Mar 13, 2025 | 3.61 | 3.71 | 3.61 | 3.71 | - | 4.80% | 4,880 |
| Mar 12, 2025 | 3.37 | 3.54 | 3.30 | 3.54 | - | -6.84% | 10,350 |
| Mar 11, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | - | -7.32% | 800 |
| Mar 10, 2025 | 4.26 | 4.26 | 4.10 | 4.10 | - | -5.75% | 1,200 |
| Mar 7, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | - | 1.16% | 4,600 |
| Mar 6, 2025 | 4.30 | 4.34 | 4.25 | 4.30 | - | -0.92% | 5,200 |
| Mar 5, 2025 | 4.18 | 4.34 | 4.17 | 4.34 | - | 4.08% | 35,400 |
| Mar 4, 2025 | 3.80 | 4.17 | 3.77 | 4.17 | - | 13.01% | 38,100 |
| Mar 3, 2025 | 4.15 | 4.15 | 3.35 | 3.69 | - | -12.56% | 40,580 |
| Feb 28, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | - | -2.76% | 5,381 |
| Feb 27, 2025 | 4.25 | 4.34 | 4.20 | 4.34 | - | 2.84% | 33,235 |
| Feb 26, 2025 | 4.29 | 4.31 | 4.10 | 4.22 | - | -1.63% | 27,358 |
| Feb 25, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | - | 2.39% | 25,750 |
| Feb 24, 2025 | 4.05 | 4.20 | 4.00 | 4.19 | - | 4.23% | 18,400 |
| Feb 21, 2025 | 3.99 | 4.03 | 3.95 | 4.02 | - | - | 4,000 |
| Feb 20, 2025 | 3.99 | 4.10 | 3.95 | 4.02 | - | -1.95% | 21,652 |
| Feb 19, 2025 | 3.92 | 4.10 | 3.85 | 4.10 | - | 5.13% | 28,300 |
| Feb 18, 2025 | 3.81 | 3.95 | 3.70 | 3.90 | - | 6.85% | 113,383 |
| Feb 14, 2025 | 3.38 | 3.65 | 3.38 | 3.65 | - | 10.61% | 54,428 |
| Feb 13, 2025 | 3.31 | 3.35 | 3.30 | 3.30 | - | - | 5,800 |
| Feb 12, 2025 | 3.25 | 3.35 | 3.25 | 3.30 | - | - | 20,700 |
| Feb 11, 2025 | 3.30 | 3.35 | 3.29 | 3.30 | - | 1.54% | 16,900 |
| Feb 10, 2025 | 3.20 | 3.30 | 3.15 | 3.25 | - | -1.52% | 11,200 |
| Feb 7, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | - | 5.43% | 8,000 |
| Feb 6, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | - | -0.32% | 10,700 |
| Feb 5, 2025 | 3.05 | 3.14 | 2.99 | 3.14 | - | 4.32% | 14,300 |
| Feb 4, 2025 | 2.99 | 3.01 | 2.97 | 3.01 | - | 1.01% | 35,100 |
| Feb 3, 2025 | 3.00 | 3.10 | 2.98 | 2.98 | - | 2.76% | 21,370 |
| Jan 31, 2025 | 2.72 | 2.90 | 2.72 | 2.90 | - | 5.45% | 10,027 |
| Jan 30, 2025 | 2.89 | 2.89 | 2.75 | 2.75 | - | - | 14,500 |
| Jan 29, 2025 | 2.95 | 2.95 | 2.70 | 2.75 | - | -5.17% | 8,254 |
| Jan 28, 2025 | 2.90 | 2.95 | 2.85 | 2.90 | - | - | 7,800 |
| Jan 27, 2025 | 2.78 | 2.98 | 2.75 | 2.90 | - | 3.57% | 16,724 |
| Jan 24, 2025 | 2.80 | 2.99 | 2.80 | 2.80 | - | - | 14,379 |
| Jan 23, 2025 | 2.80 | 2.97 | 2.80 | 2.80 | - | - | 9,200 |
| Jan 22, 2025 | 2.43 | 3.00 | 2.43 | 2.80 | - | 15.70% | 36,450 |
| Jan 21, 2025 | 2.25 | 2.42 | 2.25 | 2.42 | - | 27.37% | 25,783 |
| Jan 20, 2025 | 2.10 | 2.25 | 1.90 | 1.90 | - | -9.52% | 3,250 |