Rainmaker Worldwide Inc. (RAKR)
OTCMKTS · Delayed Price · Currency is USD
0.0725
+0.0005 (0.72%)
Aug 7, 2025, 2:15 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 685,624 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -18.22% | 685,624 |
| Aug 5, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 22.28% | 408,677 |
| Aug 4, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -9.66% | 503,280 |
| Aug 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 18.42% | 699,303 |
| Jul 31, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.31% | 449,023 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.06 | 0.08 | 0.08 | -26.64% | 1,723,105 |
| Jul 29, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -9.65% | 166,209 |
| Jul 28, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -5.71% | 404,342 |
| Jul 25, 2025 | 0.11 | 0.15 | 0.10 | 0.12 | 0.12 | -12.29% | 451,395 |
| Jul 24, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -3.45% | 83,511 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -6.64% | 711,924 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.71% | 351,265 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 0.56% | 461,249 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -6.57% | 1,022,358 |
| Jul 17, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 11.94% | 581,324 |
| Jul 16, 2025 | 0.16 | 0.18 | 0.13 | 0.16 | 0.16 | - | 1,127,898 |
| Jul 15, 2025 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | 17.42% | 662,524 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.09 | 0.13 | 0.13 | -17.58% | 1,205,221 |
| Jul 11, 2025 | 0.11 | 0.18 | 0.10 | 0.16 | 0.16 | 60.31% | 2,054,665 |
| Jul 10, 2025 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 31.45% | 1,065,687 |
| Jul 9, 2025 | 0.08 | 0.10 | 0.06 | 0.08 | 0.08 | -3.80% | 764,316 |
| Jul 8, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 25.64% | 308,848 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -20.41% | 1,146,983 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.46% | 58,092 |
| Jul 2, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -1.70% | 428,531 |
| Jul 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.55% | 990,232 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 5.29% | 301,216 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -2.78% | 280,559 |
| Jun 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.71% | 424,763 |
| Jun 25, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.83% | 1,406,126 |
| Jun 24, 2025 | 0.05 | 0.09 | 0.05 | 0.06 | 0.06 | 39.53% | 2,210,862 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 434,438 |
| Jun 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.18% | 521,770 |
| Jun 18, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -5.56% | 1,669,019 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.35% | 1,027,395 |
| Jun 16, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 63.18% | 486,458 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.35% | 273,847 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.56% | 1,497,646 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 23.63% | 1,333,061 |
| Jun 10, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 52.94% | 1,493,354 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.17% | 134,920 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.78% | 5,270 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.27% | 3,684 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 9,002 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.46% | 532 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.98% | 110,440 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 280 |