Rackla Metals Inc. (RMETF)
OTCMKTS · Delayed Price · Currency is USD
0.1089
+0.0269 (32.80%)
At close: Jun 12, 2026
RMETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 32.80% | 16,431 |
| Jun 10, 2026 | 0.09 | 0.11 | 0.08 | 0.08 | 0.08 | -7.34% | 260,341 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -19.55% | 172,000 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 46,909 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 35.47% | 20,000 |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -26.18% | 25,000 |
| Jun 2, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | - | 125,108 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 20,480 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,767 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.15% | 4,750 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 21.23% | 11,318 |
| May 22, 2026 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -7.26% | 143,795 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.31% | 4,770 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.53% | 4,990 |
| May 18, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -19.51% | 141,555 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 110,640 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 21,090 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 75,000 |
| May 12, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 20,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 75,833 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 30,251 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.18% | 36,237 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.12% | 11,880 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,100 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,057 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.20% | 71,500 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.18% | 24,990 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 6,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.90% | 8,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.26% | 12,000 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 124,900 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.34% | 666 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 5,484 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -10.48% | 75,900 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 13.33% | 59,190 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -18.30% | 32,006 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.01% | 109,707 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 18.00% | 313,531 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 40,102 |
| Apr 9, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 32,565 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 45,001 |
| Apr 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 23,106 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 109,459 |
| Apr 1, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 16.67% | 9,660 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.12% | 45,548 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 19.77% | 31,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.78% | 135,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.84% | 7,000 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.10% | 100,240 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 6,600 |