Rackla Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.66	0.70	0.64	0.69	0.69	1.47%	917,397
Sep 30, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	299,863
Sep 29, 2025	0.72	0.75	0.66	0.70	0.70	-1.41%	465,308
Sep 26, 2025	0.72	0.72	0.69	0.71	0.71	1.43%	312,101
Sep 25, 2025	0.66	0.72	0.66	0.70	0.70	2.94%	638,657
Sep 24, 2025	0.70	0.74	0.68	0.68	0.68	1.49%	781,580
Sep 23, 2025	0.76	0.77	0.65	0.67	0.67	-8.22%	2,884,318
Sep 22, 2025	0.87	0.87	0.73	0.73	0.73	-14.12%	1,800,509
Sep 19, 2025	0.85	0.93	0.84	0.85	0.85	-0.58%	1,031,272
Sep 18, 2025	0.90	0.90	0.81	0.86	0.86	1.79%	644,955
Sep 17, 2025	0.80	0.88	0.80	0.84	0.84	-	1,056,093
Sep 16, 2025	0.89	0.90	0.80	0.84	0.84	-6.67%	1,333,561
Sep 15, 2025	0.96	1.00	0.89	0.90	0.90	-10.00%	1,219,187
Sep 12, 2025	0.86	1.00	0.83	1.00	1.00	21.95%	1,096,091
Sep 11, 2025	0.82	0.86	0.82	0.82	0.82	-1.20%	504,517
Sep 10, 2025	0.85	0.86	0.82	0.83	0.83	1.22%	982,972
Sep 9, 2025	0.89	0.89	0.82	0.82	0.82	-6.82%	640,359
Sep 8, 2025	0.95	0.95	0.79	0.88	0.88	-	1,967,240
Sep 5, 2025	0.69	0.91	0.69	0.88	0.88	25.71%	2,304,759
Sep 4, 2025	0.70	0.72	0.67	0.70	0.70	2.94%	899,583
Sep 3, 2025	0.70	0.71	0.68	0.68	0.68	-5.56%	501,885
Sep 2, 2025	0.73	0.75	0.69	0.72	0.72	-2.70%	1,258,848
Aug 29, 2025	0.73	0.75	0.70	0.74	0.74	-2.63%	975,276
Aug 28, 2025	0.76	0.76	0.72	0.76	0.76	-	1,407,076
Aug 27, 2025	0.77	0.77	0.74	0.76	0.76	1.33%	896,657
Aug 26, 2025	0.78	0.78	0.72	0.75	0.75	-9.64%	1,273,694
Aug 25, 2025	0.76	0.83	0.74	0.83	0.83	5.06%	882,271
Aug 22, 2025	0.76	0.81	0.69	0.79	0.79	1.28%	1,697,111
Aug 21, 2025	0.72	0.82	0.72	0.78	0.78	6.85%	1,849,786
Aug 20, 2025	0.71	0.73	0.70	0.73	0.73	4.29%	612,930
Aug 19, 2025	0.66	0.73	0.66	0.70	0.70	7.69%	1,943,304
Aug 18, 2025	0.63	0.65	0.60	0.65	0.65	4.84%	1,405,089
Aug 15, 2025	0.62	0.63	0.59	0.62	0.62	-3.13%	543,856
Aug 14, 2025	0.65	0.65	0.61	0.64	0.64	-1.54%	632,836
Aug 13, 2025	0.66	0.69	0.64	0.65	0.65	-	585,907
Aug 12, 2025	0.65	0.67	0.62	0.65	0.65	-	1,092,816
Aug 11, 2025	0.67	0.67	0.63	0.65	0.65	-2.99%	364,603
Aug 8, 2025	0.63	0.67	0.63	0.67	0.67	6.35%	265,527
Aug 7, 2025	0.65	0.65	0.58	0.63	0.63	-3.08%	575,447
Aug 6, 2025	0.63	0.65	0.61	0.65	0.65	1.56%	396,005
Aug 5, 2025	0.65	0.65	0.59	0.64	0.64	1.59%	1,402,814
Aug 1, 2025	0.66	0.66	0.63	0.63	0.63	-4.55%	210,401
Jul 31, 2025	0.66	0.66	0.64	0.66	0.66	1.54%	505,881
Jul 30, 2025	0.63	0.65	0.61	0.65	0.65	3.17%	409,414
Jul 29, 2025	0.67	0.70	0.62	0.63	0.63	-7.35%	408,294
Jul 28, 2025	0.68	0.75	0.66	0.68	0.68	4.62%	1,645,848
Jul 25, 2025	0.58	0.69	0.56	0.65	0.65	12.07%	983,978
Jul 24, 2025	0.55	0.59	0.54	0.58	0.58	9.43%	850,199
Jul 23, 2025	0.61	0.61	0.53	0.53	0.53	-11.67%	1,014,192
Jul 22, 2025	0.54	0.63	0.54	0.60	0.60	13.21%	878,116