Tactical Resources Corp. (USREF)
OTCMKTS · Delayed Price · Currency is USD
6.36
+0.13 (2.09%)
At close: Aug 11, 2026
USREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.26 | 6.36 | 6.26 | 6.36 | 6.36 | 2.09% | 4,300 |
| Aug 10, 2026 | 6.36 | 6.36 | 6.18 | 6.23 | 6.23 | -1.40% | 929 |
| Aug 6, 2026 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | -1.20% | 700 |
| Aug 5, 2026 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -0.08% | 409 |
| Aug 4, 2026 | 6.49 | 6.51 | 6.33 | 6.40 | 6.40 | -5.88% | 3,730 |
| Aug 3, 2026 | 6.90 | 6.91 | 6.80 | 6.80 | 6.80 | 5.59% | 3,294 |
| Jul 31, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% | 1,340 |
| Jul 30, 2026 | 6.41 | 6.50 | 6.41 | 6.45 | 6.45 | -1.83% | 1,027 |
| Jul 29, 2026 | 6.78 | 6.78 | 6.24 | 6.57 | 6.57 | -5.26% | 1,800 |
| Jul 28, 2026 | 6.79 | 7.02 | 6.79 | 6.94 | 6.94 | -0.22% | 14,487 |
| Jul 27, 2026 | 6.94 | 7.11 | 6.90 | 6.95 | 6.95 | 0.72% | 15,323 |
| Jul 24, 2026 | 6.96 | 6.98 | 6.90 | 6.90 | 6.90 | -0.43% | 3,911 |
| Jul 23, 2026 | 6.58 | 6.96 | 6.58 | 6.93 | 6.93 | 3.08% | 4,287 |
| Jul 22, 2026 | 6.88 | 7.33 | 6.19 | 6.72 | 6.72 | 5.87% | 10,315 |
| Jul 21, 2026 | 6.39 | 6.48 | 6.26 | 6.35 | 6.35 | -1.85% | 2,195 |
| Jul 20, 2026 | 6.79 | 7.48 | 6.30 | 6.47 | 6.47 | 1.57% | 3,174 |
| Jul 17, 2026 | 5.97 | 6.37 | 5.73 | 6.37 | 6.37 | 23.02% | 2,050 |
| Jul 16, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | 1.08% | 2,060 |
| Jul 15, 2026 | 5.22 | 5.22 | 5.10 | 5.12 | 5.12 | 10.64% | 2,425 |
| Jul 14, 2026 | 4.85 | 4.85 | 4.63 | 4.63 | 4.63 | -3.84% | 566 |
| Jul 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.55% | 112 |
| Jul 10, 2026 | 4.98 | 4.98 | 4.65 | 4.65 | 4.65 | -7.55% | 1,258 |
| Jul 9, 2026 | 4.77 | 5.03 | 4.77 | 5.03 | 5.03 | 5.56% | 2,117 |
| Jul 8, 2026 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | -2.08% | 480 |
| Jul 7, 2026 | 5.17 | 5.17 | 4.87 | 4.87 | 4.87 | -7.31% | 1,435 |
| Jul 6, 2026 | 5.08 | 5.39 | 5.08 | 5.25 | 5.25 | -4.02% | 1,609 |
| Jul 2, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 1.48% | 1,060 |
| Jun 30, 2026 | 5.58 | 5.64 | 5.39 | 5.39 | 5.39 | -2.62% | 4,580 |
| Jun 29, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.40% | 125 |
| Jun 26, 2026 | 6.08 | 6.15 | 5.79 | 5.79 | 5.79 | -6.31% | 305 |
| Jun 25, 2026 | 6.01 | 6.18 | 6.01 | 6.18 | 6.18 | 4.75% | 355 |
| Jun 23, 2026 | 6.29 | 6.29 | 5.85 | 5.90 | 5.90 | -8.81% | 3,057 |
| Jun 22, 2026 | 6.55 | 6.55 | 6.47 | 6.47 | 6.47 | -1.52% | 295 |
| Jun 18, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.50% | 512 |
| Jun 17, 2026 | 6.69 | 6.78 | 6.64 | 6.67 | 6.67 | 3.41% | 3,764 |
| Jun 16, 2026 | 5.92 | 6.45 | 5.92 | 6.45 | 6.45 | 8.86% | 6,838 |
| Jun 12, 2026 | 6.04 | 6.04 | 5.93 | 5.93 | 5.93 | -2.39% | 800 |
| Jun 11, 2026 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | - | 2,420 |
| Jun 10, 2026 | 6.18 | 6.18 | 6.07 | 6.07 | 6.07 | -1.26% | 1,705 |
| Jun 9, 2026 | 6.39 | 6.39 | 6.05 | 6.15 | 6.15 | -0.81% | 1,200 |
| Jun 8, 2026 | 5.82 | 6.29 | 5.74 | 6.20 | 6.20 | 8.36% | 15,497 |
| Jun 5, 2026 | 5.65 | 5.72 | 5.59 | 5.72 | 5.72 | -6.23% | 5,766 |
| Jun 4, 2026 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | -0.65% | 603 |
| Jun 3, 2026 | 5.88 | 6.14 | 5.88 | 6.14 | 6.14 | 13.08% | 8,393 |
| Jun 2, 2026 | 5.25 | 5.43 | 5.23 | 5.43 | 5.43 | 6.26% | 4,940 |
| May 29, 2026 | 5.08 | 5.34 | 5.07 | 5.11 | 5.11 | -3.48% | 4,972 |
| May 28, 2026 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | -1.23% | 1,750 |
| May 27, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.07% | 300 |
| May 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.10% | 844 |
| May 22, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -1.43% | 3,150 |