Tactical Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.80	0.82	0.75	0.75	0.75	-6.25%	16,985
Sep 30, 2025	0.82	0.82	0.80	0.80	0.80	6.67%	6,421
Sep 29, 2025	0.80	0.80	0.72	0.75	0.75	-6.25%	15,150
Sep 26, 2025	0.76	0.80	0.76	0.80	0.80	5.26%	66,800
Sep 25, 2025	0.74	0.76	0.71	0.76	0.76	11.76%	86,344
Sep 24, 2025	0.68	0.68	0.68	0.68	0.68	-9.33%	2,000
Sep 23, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Sep 22, 2025	0.75	0.75	0.75	0.75	0.75	-	2,677
Sep 19, 2025	0.75	0.75	0.72	0.75	0.75	-	23,269
Sep 18, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	2,000
Sep 17, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	22,000
Sep 16, 2025	0.75	0.83	0.75	0.75	0.75	-	22,368
Sep 15, 2025	0.81	0.81	0.75	0.75	0.75	-	20,500
Sep 12, 2025	0.73	0.75	0.73	0.75	0.75	-	29,267
Sep 11, 2025	0.75	0.75	0.75	0.75	0.75	-	9,800
Sep 10, 2025	0.77	0.80	0.75	0.75	0.75	-5.06%	46,033
Sep 9, 2025	0.72	0.79	0.72	0.79	0.79	5.33%	49,210
Sep 8, 2025	0.73	0.75	0.73	0.75	0.75	4.17%	1,000
Sep 5, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Sep 4, 2025	0.73	0.73	0.72	0.72	0.72	-5.26%	5,501
Sep 3, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	1,500
Sep 2, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	2,505
Aug 29, 2025	0.79	0.79	0.79	0.79	0.79	3.95%	1,520
Aug 28, 2025	0.79	0.79	0.76	0.76	0.76	-1.30%	5,000
Aug 27, 2025	0.70	0.79	0.70	0.77	0.77	11.59%	84,500
Aug 26, 2025	0.71	0.71	0.69	0.69	0.69	-8.00%	5,000
Aug 25, 2025	0.75	0.76	0.71	0.75	0.75	-	38,952
Aug 22, 2025	0.70	0.75	0.69	0.75	0.75	7.14%	15,600
Aug 21, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	1,300
Aug 20, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	938
Aug 19, 2025	0.70	0.70	0.70	0.70	0.70	-	1,297
Aug 18, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	4,000
Aug 15, 2025	0.71	0.71	0.70	0.71	0.71	-5.33%	27,500
Aug 14, 2025	0.77	0.80	0.75	0.75	0.75	-2.60%	12,000
Aug 13, 2025	0.73	0.77	0.73	0.77	0.77	4.05%	11,100
Aug 12, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	500
Aug 11, 2025	0.75	0.76	0.75	0.76	0.76	13.43%	2,570
Aug 8, 2025	0.69	0.75	0.67	0.67	0.67	-4.29%	12,598
Aug 7, 2025	0.73	0.73	0.68	0.70	0.70	-6.67%	7,844
Aug 6, 2025	0.75	0.75	0.71	0.75	0.75	5.63%	30,045
Aug 5, 2025	0.68	0.71	0.68	0.71	0.71	2.90%	9,000
Aug 1, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jul 31, 2025	0.70	0.70	0.68	0.69	0.69	-4.17%	13,901
Jul 30, 2025	0.72	0.72	0.70	0.72	0.72	-	4,500
Jul 29, 2025	0.67	0.75	0.67	0.72	0.72	-4.00%	22,050
Jul 28, 2025	0.73	0.75	0.73	0.75	0.75	11.94%	3,414
Jul 25, 2025	0.75	0.75	0.67	0.67	0.67	-2.90%	21,749
Jul 24, 2025	0.75	0.75	0.69	0.69	0.69	-1.43%	39,719
Jul 23, 2025	0.73	0.75	0.70	0.70	0.70	-5.41%	48,000
Jul 22, 2025	0.73	0.75	0.72	0.74	0.74	5.71%	8,000