Rackla Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.73	0.75	0.69	0.72	-	-2.70%	1,258,800
Aug 29, 2025	0.73	0.75	0.70	0.74	-	-2.63%	975,300
Aug 28, 2025	0.76	0.76	0.72	0.76	-	-	1,407,100
Aug 27, 2025	0.77	0.77	0.74	0.76	-	1.33%	896,700
Aug 26, 2025	0.78	0.78	0.72	0.75	-	-9.64%	1,273,700
Aug 25, 2025	0.76	0.83	0.74	0.83	-	5.06%	882,300
Aug 22, 2025	0.76	0.81	0.69	0.79	-	1.28%	1,697,100
Aug 21, 2025	0.72	0.82	0.72	0.78	-	6.85%	1,849,800
Aug 20, 2025	0.71	0.73	0.70	0.73	-	4.29%	612,900
Aug 19, 2025	0.66	0.73	0.66	0.70	-	7.69%	1,943,300
Aug 18, 2025	0.63	0.65	0.60	0.65	-	4.84%	1,405,100
Aug 15, 2025	0.62	0.63	0.59	0.62	-	-3.13%	543,900
Aug 14, 2025	0.65	0.65	0.61	0.64	-	-1.54%	632,800
Aug 13, 2025	0.66	0.69	0.64	0.65	-	-	585,900
Aug 12, 2025	0.65	0.67	0.62	0.65	-	-	1,092,800
Aug 11, 2025	0.67	0.67	0.63	0.65	-	-2.99%	364,600
Aug 8, 2025	0.63	0.67	0.63	0.67	-	6.35%	265,500
Aug 7, 2025	0.65	0.65	0.58	0.63	-	-3.08%	575,400
Aug 6, 2025	0.63	0.65	0.61	0.65	-	1.56%	396,000
Aug 5, 2025	0.65	0.65	0.59	0.64	-	1.59%	1,402,800
Aug 1, 2025	0.66	0.66	0.63	0.63	-	-4.55%	210,400
Jul 31, 2025	0.66	0.66	0.64	0.66	-	1.54%	505,900
Jul 30, 2025	0.63	0.65	0.61	0.65	-	3.17%	409,400
Jul 29, 2025	0.67	0.70	0.62	0.63	-	-7.35%	408,300
Jul 28, 2025	0.68	0.75	0.66	0.68	-	4.62%	1,645,800
Jul 25, 2025	0.58	0.69	0.56	0.65	-	12.07%	984,000
Jul 24, 2025	0.55	0.59	0.54	0.58	-	9.43%	850,200
Jul 23, 2025	0.61	0.61	0.53	0.53	-	-11.67%	1,014,200
Jul 22, 2025	0.54	0.63	0.54	0.60	-	13.21%	878,100
Jul 21, 2025	0.50	0.55	0.50	0.53	-	10.42%	754,700
Jul 18, 2025	0.49	0.49	0.44	0.48	-	3.23%	760,700
Jul 17, 2025	0.49	0.50	0.47	0.47	-	-5.10%	400,100
Jul 16, 2025	0.54	0.56	0.49	0.49	-	-12.50%	1,024,200
Jul 15, 2025	0.53	0.56	0.48	0.56	-	3.70%	1,243,600
Jul 14, 2025	0.59	0.63	0.52	0.54	-	-6.90%	975,600
Jul 11, 2025	0.63	0.63	0.57	0.58	-	1.75%	1,362,500
Jul 10, 2025	0.53	0.60	0.52	0.57	-	11.76%	1,180,300
Jul 9, 2025	0.50	0.55	0.49	0.51	-	5.15%	1,243,100
Jul 8, 2025	0.42	0.50	0.41	0.49	-	15.48%	1,432,800
Jul 7, 2025	0.36	0.44	0.36	0.42	-	21.74%	1,610,200
Jul 4, 2025	0.35	0.35	0.34	0.35	-	1.47%	87,600
Jul 3, 2025	0.37	0.37	0.34	0.34	-	-5.56%	504,300
Jul 2, 2025	0.34	0.39	0.34	0.36	-	10.77%	757,100
Jun 30, 2025	0.30	0.34	0.30	0.33	-	8.33%	819,100
Jun 27, 2025	0.30	0.30	0.29	0.30	-	-	201,700
Jun 26, 2025	0.31	0.32	0.30	0.30	-	-3.23%	224,500
Jun 25, 2025	0.30	0.32	0.30	0.31	-	3.33%	297,000
Jun 24, 2025	0.31	0.31	0.30	0.30	-	-4.76%	224,600
Jun 23, 2025	0.32	0.32	0.32	0.32	-	-3.08%	519,600
Jun 20, 2025	0.33	0.33	0.33	0.33	-	1.56%	13,800