Rackla Metals Inc. (TSXV:RAK)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
Mar 28, 2025, 4:00 PM EST
Rackla Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | 4.76% | 1,121,700 |
| Mar 27, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 16.67% | 477,200 |
| Mar 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.70% | 297,600 |
| Mar 25, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 12.12% | 475,300 |
| Mar 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 19,000 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 24,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.33% | 41,500 |
| Mar 19, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -3.23% | 263,800 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.13% | 96,500 |
| Mar 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 6.67% | 47,000 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.09% | 43,900 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.13% | 90,400 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.57% | 91,200 |
| Mar 11, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 2.94% | 89,500 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 248,500 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 80,000 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| Mar 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.45% | 2,500 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -9.38% | 33,500 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 11,000 |
| Feb 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 19,000 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 431,000 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 23.08% | 203,300 |
| Feb 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 64,500 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 59,000 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 58,000 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 11,500 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 68,500 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,500 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,000 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 5,500 |
| Feb 11, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 7.14% | 118,400 |
| Feb 10, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | 12.00% | 11,000 |
| Feb 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.64% | 34,000 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 15,200 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 32,500 |
| Feb 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.00% | 157,600 |
| Feb 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 20,100 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 5,100 |
| Jan 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 38,900 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 62,100 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 700 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 14,000 |
| Jan 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 5.00% | 213,300 |
| Jan 23, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | - | 11.11% | 540,000 |
| Jan 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 1,122,000 |
| Jan 21, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 291,000 |
| Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 114,000 |
| Jan 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 194,400 |