Traction Uranium Corp. (TRCTF)
OTCMKTS
· Delayed Price · Currency is USD
0.2083
+0.0083 (4.15%)
Apr 25, 2025, 2:12 PM EDT
Traction Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.30% | 4,939 |
| Apr 24, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 7.70% | 1,384 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.97% | 5,700 |
| Apr 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.98% | 1,643 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 0.06% | 2,750 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 115 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 52 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -14.29% | 4,127 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -12.50% | 9,267 |
| Apr 10, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 33.33% | 1,216 |
| Apr 9, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -18.18% | 1,418 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 20.61% | 1,740 |
| Apr 7, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -13.14% | 1,314 |
| Apr 4, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 16.67% | 1,568 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.18 | 0.18 | 0.18 | -13.92% | 6,726 |
| Apr 2, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -12.87% | 814 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 363 |
| Mar 31, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 16.62% | 6,432 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.05% | 999 |
| Mar 27, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | -6.50% | 2,660 |
| Mar 26, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.11% | 3,711 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -2.94% | 20,391 |
| Mar 24, 2025 | 0.17 | 0.24 | 0.17 | 0.20 | 0.20 | -3.26% | 4,886 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 19.14% | 2,092 |
| Mar 20, 2025 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -2.05% | 3,347 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.13 | 0.18 | 0.18 | 0.06% | 1,422 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.95% | 571 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.33% | 259 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 31 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.22% | 6,144 |
| Mar 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -12.13% | 1,920 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 60 |
| Mar 7, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 22.63% | 2,879 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.89% | 2,825 |
| Mar 5, 2025 | 0.14 | 0.19 | 0.14 | 0.15 | 0.15 | -25.62% | 1,629 |
| Mar 4, 2025 | 0.14 | 0.24 | 0.14 | 0.20 | 0.20 | -9.68% | 764 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.14 | 0.22 | 0.22 | - | 1,847 |
| Feb 28, 2025 | 0.12 | 0.22 | 0.12 | 0.22 | 0.22 | 0.73% | 4,200 |
| Feb 27, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 14.95% | 2,500 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.94% | 327 |
| Feb 24, 2025 | 0.15 | 0.25 | 0.15 | 0.20 | 0.20 | 3.06% | 1,244 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 26.45% | 1,838 |
| Feb 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,850 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.16 | 0.16 | 0.16 | -11.43% | 2,722 |
| Feb 18, 2025 | 0.17 | 0.22 | 0.17 | 0.18 | 0.18 | 2.94% | 25,143 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20 |
| Feb 13, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -11.46% | 2,369 |