Traction Uranium Corp. (TRCTF)
OTCMKTS · Delayed Price · Currency is USD
1.187
-0.184 (-13.39%)
At close: Jun 26, 2026
TRCTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -13.39% | 820 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -4.20% | 742 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.92% | 4,051 |
| Jun 22, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -2.19% | 1,675 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.57% | 266 |
| Jun 17, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 900 |
| Jun 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.17% | 970 |
| Jun 15, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.39% | 402 |
| Jun 12, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 2.26% | 6,503 |
| Jun 11, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -3.79% | 2,301 |
| Jun 10, 2026 | 1.49 | 1.62 | 1.49 | 1.61 | 1.61 | -1.17% | 4,243 |
| Jun 9, 2026 | 1.49 | 1.67 | 1.49 | 1.63 | 1.63 | 6.82% | 8,366 |
| Jun 8, 2026 | 1.74 | 1.74 | 1.51 | 1.53 | 1.53 | -11.28% | 6,801 |
| Jun 5, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 2.99% | 2,088 |
| Jun 4, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 1.52% | 2,736 |
| Jun 3, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.80% | 911 |
| Jun 1, 2026 | 1.45 | 1.63 | 1.45 | 1.63 | 1.63 | -1.09% | 498 |
| May 29, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 2.36% | 8,001 |
| May 28, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.49% | 5,012 |
| May 27, 2026 | 1.46 | 1.62 | 1.46 | 1.62 | 1.62 | 2.53% | 13,257 |
| May 26, 2026 | 1.40 | 1.60 | 1.40 | 1.58 | 1.58 | -4.50% | 7,806 |
| May 22, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.65 | 2.76% | 6,418 |
| May 21, 2026 | 1.55 | 1.70 | 1.55 | 1.61 | 1.61 | 3.54% | 3,560 |
| May 20, 2026 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | 7.99% | 3,465 |
| May 19, 2026 | 1.56 | 1.57 | 1.44 | 1.44 | 1.44 | -7.69% | 2,655 |
| May 18, 2026 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | 3.31% | 4,477 |
| May 15, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 1.34% | 7,046 |
| May 14, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | 1.36% | 3,246 |
| May 13, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 4,960 |
| May 12, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 12.40% | 11,599 |
| May 11, 2026 | 0.87 | 1.29 | 0.87 | 1.29 | 1.29 | 1.18% | 1,319 |
| May 8, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 6.67% | 8,596 |
| May 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.94% | 1,467 |
| May 6, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | 11.65% | 4,185 |
| May 5, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -5.68% | 4,807 |
| May 4, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.74% | 3,118 |
| May 1, 2026 | 1.04 | 1.20 | 1.04 | 1.08 | 1.08 | 4.53% | 17,398 |
| Apr 30, 2026 | 0.99 | 1.10 | 0.99 | 1.04 | 1.04 | 6.91% | 3,403 |
| Apr 29, 2026 | 0.94 | 1.00 | 0.93 | 0.97 | 0.97 | 7.30% | 4,310 |
| Apr 28, 2026 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | 4.09% | 13,238 |
| Apr 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 9.59% | 2,254 |
| Apr 23, 2026 | 0.84 | 0.85 | 0.79 | 0.79 | 0.79 | 2.17% | 3,550 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.76 | 0.78 | 0.78 | -18.35% | 12,306 |
| Apr 21, 2026 | 0.81 | 0.95 | 0.81 | 0.95 | 0.95 | 58.72% | 7,086 |
| Apr 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.43% | 267 |
| Apr 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 14.46% | 2,296 |
| Apr 16, 2026 | 0.48 | 0.56 | 0.48 | 0.51 | 0.51 | 48.71% | 4,102 |
| Apr 15, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.90% | 1,000 |
| Apr 14, 2026 | 0.30 | 0.34 | 0.28 | 0.34 | 0.34 | 17.54% | 7,412 |
| Apr 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | 2,064 |