Skip to main content
logo
Rackla Metals Inc. (RMETF)
OTCMKTS · Delayed Price · Currency is USD
0.0875
-0.0164 (-15.78%)
At close: Mar 27, 2026

RMETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.100.100.090.090.09-15.78%135,000
Mar 26, 20260.100.100.100.100.1011.84%7,000
Mar 25, 20260.090.090.090.090.09-7.10%100,240
Mar 24, 20260.100.100.100.100.105.26%6,600
Mar 23, 20260.090.100.090.100.107.95%16,050
Mar 20, 20260.090.090.090.090.093.53%88,000
Mar 19, 20260.090.090.090.090.09-4.49%122,005
Mar 18, 20260.100.100.090.090.09-170,000
Mar 17, 20260.090.090.090.090.09-1.11%23,000
Mar 16, 20260.110.110.090.090.091.12%17,900
Mar 13, 20260.100.100.090.090.09-13.93%123,780
Mar 12, 20260.100.100.090.100.103.40%292,000
Mar 11, 20260.090.100.090.100.10-3.29%13,000
Mar 10, 20260.090.100.090.100.10-0.39%35,400
Mar 9, 20260.100.100.090.100.1016.63%226,590
Mar 6, 20260.100.100.090.090.09-7,640
Mar 5, 20260.100.100.090.090.09-6.32%119,410
Mar 4, 20260.100.100.100.100.10-5.00%9,962
Mar 3, 20260.100.100.100.100.10-4.76%3,521
Mar 2, 20260.090.110.090.110.1117.85%12,500
Feb 26, 20260.100.100.090.090.09-11.78%34,500
Feb 25, 20260.100.100.100.100.10-6.48%75,000
Feb 24, 20260.110.120.100.110.11-1.82%243,237
Feb 23, 20260.090.110.090.110.11-64,875
Feb 20, 20260.120.120.110.110.1110.00%279,240
Feb 19, 20260.120.120.100.100.106.84%5,508
Feb 18, 20260.090.090.090.090.09-14.91%43,901
Feb 17, 20260.110.120.110.110.11-4.35%82,995
Feb 13, 20260.110.120.110.120.124.55%134,050
Feb 12, 20260.110.110.110.110.11-8.33%24,590
Feb 11, 20260.120.120.120.120.12-2.68%41,000
Feb 10, 20260.140.140.110.120.12-11.29%463,086
Feb 9, 20260.110.140.100.140.1432.76%754,447
Feb 6, 20260.100.100.080.100.107.94%617,825
Feb 5, 20260.080.100.080.100.10-7.18%16,200
Feb 4, 20260.090.100.080.100.1025.15%506,990
Feb 3, 20260.090.090.080.080.08-2.91%55,955
Feb 2, 20260.080.090.080.090.095.91%100,150
Jan 30, 20260.100.100.080.080.08-3.22%181,426
Jan 29, 20260.080.080.080.080.08-16.10%40,666
Jan 28, 20260.090.100.090.100.1012.36%40,000
Jan 27, 20260.120.120.090.090.09-11.00%293,686
Jan 26, 20260.080.100.080.100.1014.29%99,196
Jan 23, 20260.090.100.080.090.097.49%69,760
Jan 22, 20260.110.110.080.080.081.75%314,850
Jan 21, 20260.090.090.080.080.08-137,140
Jan 20, 20260.070.090.070.080.08-4.76%105,148
Jan 16, 20260.080.080.080.080.0812.00%12,550
Jan 15, 20260.080.080.080.080.08-16.67%7,500
Jan 14, 20260.100.110.080.090.095.39%77,032