Tactical Resources Corp. (USREF)
OTCMKTS · Delayed Price · Currency is USD
5.79
-0.39 (-6.31%)
At close: Jun 26, 2026
USREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.44 | 5.44 | 5.38 | 5.44 | 5.44 | -1.27% | 4,230 |
| May 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.72% | 1,825 |
| May 19, 2026 | 5.50 | 5.56 | 5.50 | 5.55 | 5.55 | 5.71% | 3,450 |
| May 18, 2026 | 5.69 | 5.94 | 5.25 | 5.25 | 5.25 | -0.94% | 23,103 |
| May 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 255 |
| May 14, 2026 | 5.05 | 5.39 | 5.05 | 5.32 | 5.32 | 4.93% | 6,110 |
| May 13, 2026 | 5.09 | 5.13 | 5.07 | 5.07 | 5.07 | -0.59% | 3,894 |
| May 12, 2026 | 5.23 | 5.23 | 4.66 | 5.10 | 5.10 | 8.51% | 3,502 |
| May 11, 2026 | 4.65 | 4.72 | 4.65 | 4.70 | 4.70 | - | 3,424 |
| May 8, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 1.29% | 1,653 |
| May 7, 2026 | 4.50 | 4.65 | 4.50 | 4.64 | 4.64 | 1.75% | 8,730 |
| May 6, 2026 | 4.79 | 4.79 | 4.56 | 4.56 | 4.56 | -4.80% | 1,720 |
| May 5, 2026 | 4.60 | 4.79 | 4.57 | 4.79 | 4.79 | 5.27% | 6,225 |
| May 4, 2026 | 4.53 | 4.67 | 4.52 | 4.55 | 4.55 | 2.20% | 7,852 |
| May 1, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | 2.27% | 1,056 |
| Apr 30, 2026 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 2.67% | 750 |
| Apr 29, 2026 | 4.52 | 4.53 | 4.24 | 4.24 | 4.24 | -0.99% | 4,250 |
| Apr 28, 2026 | 4.54 | 4.54 | 4.28 | 4.28 | 4.28 | -5.36% | 1,548 |
| Apr 27, 2026 | 4.52 | 4.59 | 4.51 | 4.53 | 4.53 | 0.56% | 4,110 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 2,000 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | - | 1,898 |
| Apr 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.60% | 1,905 |
| Apr 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.83% | 3,047 |
| Apr 20, 2026 | 4.50 | 4.51 | 4.45 | 4.45 | 4.45 | 2.06% | 6,474 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.35 | 4.36 | 4.36 | 73.71% | 7,210 |
| Apr 15, 2026 | 2.51 | 4.55 | 2.51 | 2.51 | 2.51 | -40.48% | 26,488 |
| Apr 13, 2026 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 4.12% | 2,608 |
| Apr 8, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.94% | 2,150 |
| Apr 7, 2026 | 4.00 | 4.16 | 4.00 | 4.13 | 4.13 | 4.29% | 7,355 |