Rackla Metals Inc. (TSXV:RAK)
Canada
· Delayed Price · Currency is CAD 0.3050
-0.0200 (-6.15%)
May 23, 2025, 4:00 PM EDT
Rackla Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 0.29 | 0.34 | 0.29 | 0.31 | - | 3.33% | 605,500 |
| May 2, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | - | 15.38% | 526,400 |
| May 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -7.14% | 88,000 |
| Apr 30, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | - | 19.15% | 276,400 |
| Apr 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -2.08% | 30,500 |
| Apr 28, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | - | -4.00% | 109,000 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 63,700 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 9,000 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -3.85% | 23,000 |
| Apr 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 155,100 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -3.85% | 485,500 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 37,500 |
| Apr 16, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | 4.17% | 272,700 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 152,800 |
| Apr 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.09% | 326,400 |
| Apr 11, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | - | 10.00% | 367,900 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 14,800 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 52,200 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 48,500 |
| Apr 7, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | - | 5.26% | 679,600 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.00% | 315,100 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 806,800 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -9.09% | 1,728,100 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -12.00% | 292,900 |
| Mar 31, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | - | 13.64% | 816,100 |
| 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 |