Tracker Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.85	0.85	0.70	0.70	0.70	-15.38%	2,920
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	19.71%	400
Feb 20, 2026	0.68	0.69	0.61	0.69	0.69	38.20%	2,680
Feb 19, 2026	1.15	1.17	0.50	0.50	0.50	-63.98%	3,490
Feb 18, 2026	2.14	2.40	1.11	1.39	1.39	-42.17%	2,500
Feb 13, 2026	2.00	2.56	2.00	2.40	2.40	-	3,700
Feb 12, 2026	2.65	2.65	2.40	2.40	2.40	-11.11%	1,111
Feb 11, 2026	2.70	2.70	2.70	2.70	2.70	68.75%	111
Feb 10, 2026	1.58	2.94	1.58	1.60	1.60	-20.00%	1,460
Feb 6, 2026	2.00	2.00	2.00	2.00	2.00	23.23%	159
Feb 4, 2026	1.36	3.21	1.19	1.62	1.62	8.20%	5,546
Feb 3, 2026	1.64	2.10	0.93	1.50	1.50	-53.13%	9,917
Jan 30, 2026	3.20	3.35	3.20	3.20	3.20	1.59%	12,099
Jan 29, 2026	2.36	3.70	2.08	3.15	3.15	36.96%	18,372
Jan 28, 2026	2.30	2.30	2.30	2.30	2.30	-6.12%	600
Jan 27, 2026	2.06	2.45	2.04	2.45	2.45	13.95%	936
Jan 26, 2026	2.22	2.22	2.15	2.15	2.15	4.07%	1,200
Jan 23, 2026	2.23	2.23	2.07	2.07	2.07	-7.77%	2,500
Jan 22, 2026	2.24	2.24	2.24	2.24	2.24	6.67%	100
Jan 21, 2026	2.00	2.50	1.30	2.10	2.10	40.00%	3,290
Jan 20, 2026	1.95	1.95	1.50	1.50	1.50	40.19%	3,405
Jan 16, 2026	0.64	2.14	0.61	1.07	1.07	67.19%	13,487
Jan 15, 2026	0.64	0.64	0.64	0.64	0.64	-2.38%	115
Jan 14, 2026	0.70	0.71	0.66	0.66	0.66	-34.44%	1,605
Jan 6, 2026	0.90	1.00	0.90	1.00	1.00	12.36%	2,615
Jan 2, 2026	2.59	2.59	0.89	0.89	0.89	-70.33%	43,524
Dec 31, 2025	1.64	4.08	1.60	3.00	3.00	76.47%	16,363
Dec 30, 2025	0.60	1.95	0.45	1.70	1.70	233.33%	21,570
Dec 29, 2025	0.36	0.51	0.35	0.51	0.51	94.43%	11,400
Dec 12, 2025	0.26	0.26	0.26	0.26	0.26	-48.37%	221
Sep 23, 2025	0.51	0.51	0.51	0.51	0.51	154.00%	1,000
Sep 19, 2025	0.20	0.20	0.20	0.20	0.20	-0.50%	190