Skip to main content
logo
Rackla Metals Inc. (RMETF)
OTCMKTS · Delayed Price · Currency is USD
0.1250
+0.0040 (3.31%)
At close: Aug 11, 2026

RMETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.130.130.130.130.133.31%78,510
Aug 10, 20260.130.140.120.120.12-6.92%228,123
Aug 7, 20260.130.130.110.130.134.08%110,565
Aug 6, 20260.110.120.110.120.1238.78%247,118
Aug 5, 20260.110.110.090.090.09-4.76%15,166
Aug 4, 20260.100.110.090.090.09-14.09%43,000
Aug 3, 20260.100.110.060.110.1112.24%85,748
Jul 31, 20260.100.100.100.100.102.08%20,000
Jul 30, 20260.100.110.100.100.105.49%20,216
Jul 29, 20260.100.100.090.090.09-9.00%23,000
Jul 28, 20260.100.100.100.100.10-14,944
Jul 27, 20260.100.100.100.100.1042.86%45,010
Jul 24, 20260.070.070.070.070.07-33.21%6,500
Jul 23, 20260.100.100.070.100.1016.44%1,466
Jul 22, 20260.100.100.090.090.0945.16%14,504
Jul 21, 20260.060.060.060.060.06-6,800
Jul 20, 20260.060.060.060.060.06-36.61%10,241
Jul 17, 20260.090.100.090.100.108.07%159,050
Jul 16, 20260.090.090.090.090.09-13,600
Jul 15, 20260.100.100.090.090.09-1,195
Jul 14, 20260.100.100.090.090.09-13.81%110,000
Jul 13, 20260.110.110.110.110.11-39,000
Jul 10, 20260.110.110.110.110.11-28,000
Jul 9, 20260.110.110.110.110.11-33,000
Jul 7, 20260.110.110.110.110.11-10,000
Jul 6, 20260.110.110.110.110.11-17,000
Jul 2, 20260.100.110.100.110.11-15.19%46,000
Jul 1, 20260.110.120.110.120.1237.56%94,012
Jun 30, 20260.110.110.090.090.09-23.60%28,990
Jun 26, 20260.110.120.110.120.1242.96%156,814
Jun 24, 20260.080.080.080.080.08-17.60%5,000
Jun 23, 20260.110.110.100.100.10-19.22%131,029
Jun 22, 20260.100.120.100.120.1230.32%110,533
Jun 18, 20260.110.110.100.100.10-17.39%302,500
Jun 16, 20260.120.120.120.120.124.55%8,000
Jun 15, 20260.110.120.100.110.111.01%56,100
Jun 12, 20260.110.120.110.110.1132.80%16,431
Jun 10, 20260.090.110.080.080.08-7.34%260,341
Jun 9, 20260.110.110.090.090.09-19.55%172,000
Jun 5, 20260.110.110.110.110.11-46,909
Jun 4, 20260.110.110.110.110.1135.47%20,000
Jun 3, 20260.080.080.080.080.08-26.18%25,000
Jun 2, 20260.080.110.080.110.11-125,108
May 29, 20260.110.110.110.110.11-8.33%20,480
May 28, 20260.120.120.110.120.12-12,767
May 27, 20260.120.120.120.120.12-3.15%4,750
May 26, 20260.120.120.120.120.1221.23%11,318
May 22, 20260.120.120.080.100.10-7.26%143,795
May 21, 20260.120.120.110.110.1110.31%4,770
May 20, 20260.100.100.100.100.1017.53%4,990