Rackla Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.54	0.56	0.51	0.51	-	-8.93%	309,730
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
Jun 19, 2025	0.32	0.32	0.31	0.32	-	-1.54%	617,400
Jun 18, 2025	0.31	0.35	0.31	0.33	-	6.56%	616,700
Jun 17, 2025	0.29	0.31	0.29	0.31	-	3.39%	655,300
Jun 16, 2025	0.29	0.30	0.29	0.30	-	5.36%	911,600
Jun 13, 2025	0.29	0.29	0.28	0.28	-	-1.75%	164,900
Jun 12, 2025	0.29	0.30	0.29	0.29	-	-5.00%	378,100
Jun 11, 2025	0.30	0.31	0.30	0.30	-	-	819,400
Jun 10, 2025	0.30	0.30	0.28	0.30	-	1.69%	1,938,000
Jun 9, 2025	0.31	0.31	0.30	0.30	-	-1.67%	290,200
Jun 6, 2025	0.30	0.30	0.30	0.30	-	-3.23%	227,000
Jun 5, 2025	0.31	0.31	0.29	0.31	-	-	280,600
Jun 4, 2025	0.29	0.31	0.29	0.31	-	6.90%	231,800
Jun 3, 2025	0.31	0.31	0.28	0.29	-	-3.33%	622,500
Jun 2, 2025	0.30	0.31	0.29	0.30	-	3.45%	1,556,700
May 30, 2025	0.32	0.32	0.29	0.29	-	-4.92%	305,200
May 29, 2025	0.33	0.33	0.31	0.31	-	-4.69%	148,300
May 28, 2025	0.31	0.33	0.31	0.32	-	4.92%	124,100
May 27, 2025	0.30	0.31	0.30	0.31	-	1.67%	50,900
May 26, 2025	0.31	0.32	0.30	0.30	-	-1.64%	109,500
May 23, 2025	0.32	0.32	0.30	0.31	-	-6.15%	2,471,800
May 22, 2025	0.34	0.34	0.31	0.33	-	-2.99%	175,400
May 21, 2025	0.36	0.36	0.33	0.34	-	-2.90%	123,600
May 20, 2025	0.32	0.35	0.31	0.35	-	7.81%	360,900
May 16, 2025	0.32	0.33	0.32	0.32	-	-	446,500
May 15, 2025	0.26	0.33	0.26	0.32	-	23.08%	1,502,200
May 14, 2025	0.28	0.28	0.26	0.26	-	-5.45%	2,352,900
May 13, 2025	0.25	0.30	0.24	0.28	-	12.24%	6,396,400
May 12, 2025	0.26	0.27	0.25	0.25	-	-7.55%	37,700
May 9, 2025	0.27	0.27	0.25	0.27	-	-1.85%	220,700
May 8, 2025	0.30	0.30	0.27	0.27	-	-6.90%	185,200
May 7, 2025	0.31	0.33	0.29	0.29	-	-4.92%	324,600
May 6, 2025	0.32	0.32	0.29	0.31	-	-1.61%	256,300