Tactical Resources Corp. (USREF)
OTCMKTS · Delayed Price · Currency is USD
3.500
-0.150 (-4.11%)
At close: Mar 27, 2026
USREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -4.11% | 1,617 |
| Mar 24, 2026 | 3.73 | 3.73 | 3.63 | 3.65 | 3.65 | 3.69% | 3,400 |
| Mar 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -15.18% | 175 |
| Mar 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.49% | 514 |
| Mar 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | 100 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.73% | 104 |
| Mar 9, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.14% | 807 |
| Mar 5, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | -3.76% | 1,930 |
| Mar 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | 104 |
| Mar 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.28% | 600 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 1.47% | 358 |
| Feb 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.02% | 240 |
| Feb 25, 2026 | 4.47 | 4.47 | 4.30 | 4.30 | 4.30 | 4.32% | 638 |
| Feb 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | 405 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | 100 |
| Feb 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.84% | 401 |
| Feb 19, 2026 | 4.24 | 4.35 | 4.24 | 4.35 | 4.35 | -10.90% | 1,021 |
| Feb 9, 2026 | 4.80 | 4.88 | 4.72 | 4.88 | 4.88 | 2.35% | 1,120 |
| Feb 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.02% | 299 |
| Feb 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.41% | 300 |
| Jan 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -7.57% | 1,100 |
| Jan 27, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 1.62% | 951 |
| Jan 26, 2026 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 4.17% | 1,262 |
| Jan 23, 2026 | 4.88 | 5.00 | 4.87 | 4.87 | 4.87 | 4.62% | 3,269 |
| Jan 22, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 2.65% | 551 |
| Jan 21, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 2.72% | 1,139 |
| Jan 20, 2026 | 4.34 | 4.41 | 4.34 | 4.41 | 4.41 | 2.32% | 303 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -4.26% | 3,915 |
| Jan 13, 2026 | 4.41 | 4.50 | 4.32 | 4.50 | 4.50 | 6.18% | 1,620 |
| Jan 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.46% | 100 |
| Jan 9, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -7.46% | 1,000 |
| Jan 6, 2026 | 4.65 | 4.65 | 4.55 | 4.65 | 4.65 | - | 1,525 |
| Jan 5, 2026 | 4.83 | 4.83 | 4.65 | 4.65 | 4.65 | -5.10% | 3,001 |
| Jan 2, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -1.78% | 304 |
| Dec 30, 2025 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 2.02% | 260 |
| Dec 26, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | 685 |
| Dec 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.43% | 203 |
| Dec 23, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.39% | 640 |
| Dec 22, 2025 | 4.87 | 5.12 | 4.80 | 4.90 | 4.90 | - | 13,300 |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.80% | 402 |
| Dec 17, 2025 | 5.06 | 5.06 | 4.86 | 4.86 | 4.86 | -3.24% | 4,222 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.00 | 5.02 | 5.02 | -0.91% | 5,502 |
| Dec 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.16% | 780 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | -2.68% | 712 |
| Dec 9, 2025 | 5.03 | 5.15 | 5.03 | 5.15 | 5.15 | - | 2,020 |
| Dec 8, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | -26.32% | 4,503 |
| Dec 5, 2025 | 7.11 | 7.11 | 6.91 | 6.99 | 6.99 | 37.06% | 23 |
| Dec 4, 2025 | 4.89 | 5.10 | 4.84 | 5.10 | 5.10 | 5.15% | 4,149 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -5.83% | 762 |
| Dec 2, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | 1,112 |