Rackla Metals Inc. (RMETF)
OTCMKTS
· Delayed Price · Currency is USD
0.1947
-0.0253 (-11.50%)
At close: May 14, 2025
Rackla Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -11.50% | 56,500 |
| May 13, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 193.33% | 7,150 |
| May 12, 2025 | 0.20 | 0.20 | 0.08 | 0.08 | 0.08 | -64.29% | 5,500 |
| May 9, 2025 | 0.21 | 0.21 | 0.14 | 0.21 | 0.21 | 3.96% | 5,875 |
| May 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.81% | 12,100 |
| May 7, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 7.97% | 8,900 |
| May 6, 2025 | 0.11 | 0.24 | 0.11 | 0.19 | 0.19 | -18.96% | 7,853 |
| May 5, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 12.62% | 26,092 |
| May 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.48% | 63,456 |
| May 1, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 10.53% | 28,389 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.63% | 66,520 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.83% | 2,100 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.92% | 88,108 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.88% | 50,874 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 44,978 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 1,500 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.35% | 65,849 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.47% | 53,595 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 1,500 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 10,500 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.44% | 4,500 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.13% | 30,175 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 13,000 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.52% | 39,600 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.43% | 27,961 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.78% | 113,314 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -16.47% | 186,016 |
| Mar 31, 2025 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 19.72% | 39,630 |
| Mar 28, 2025 | 0.15 | 0.29 | 0.15 | 0.16 | 0.16 | 44.27% | 162,058 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -26.67% | 24,914 |
| Mar 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 25,300 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19.47% | 41,000 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 4,500 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 2.82% | 68,000 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 12,510 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 140,000 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 67.29% | 10,000 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.36% | 23,739 |
| Mar 11, 2025 | 0.12 | 0.15 | 0.11 | 0.11 | 0.11 | -6.38% | 84,689 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.17% | 48,670 |
| Mar 7, 2025 | 0.07 | 0.13 | 0.07 | 0.12 | 0.12 | 4.55% | 213,412 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,200 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.25% | 28,067 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.07 | 0.12 | 0.12 | 5.55% | 13,029 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 266.67% | 24,500 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.03 | 0.03 | 0.03 | -70.00% | 13,446 |
| Feb 14, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -6.45% | 1,566 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.81% | 400 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.67% | 2,200 |
| Feb 11, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 9.33% | 74,000 |