Rackla Metals Inc. (RMETF)
OTCMKTS
· Delayed Price · Currency is USD
0.2242
+0.0132 (6.26%)
At close: Jun 9, 2025
Rackla Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -21.90% | 19,930 |
| Jun 9, 2025 | 0.21 | 0.24 | 0.17 | 0.22 | 0.22 | 6.26% | 113,175 |
| Jun 6, 2025 | 0.21 | 0.24 | 0.20 | 0.21 | 0.21 | -10.59% | 63,938 |
| Jun 5, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.28% | 101,000 |
| Jun 4, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 3.82% | 80,017 |
| Jun 3, 2025 | 0.35 | 0.35 | 0.20 | 0.22 | 0.22 | -5.54% | 58,887 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.16 | 0.23 | 0.23 | 8.88% | 7,000 |
| May 30, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.55% | 16,900 |
| May 29, 2025 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | 0.52% | 66,000 |
| May 28, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.97% | 14,918 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.86% | 10,657 |
| May 22, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.50% | 154,093 |
| May 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.79% | 51,000 |
| May 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.05% | 21,403 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 21.79% | 9,500 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15% | 13,050 |
| 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 |