Tactical Resources Corp. (TSXV:RARE)
Canada · Delayed Price · Currency is CAD 0.7000
-0.0400 (-5.41%)
At close: Jul 23, 2025
Tactical Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 7.14% | 3,500 |
| Jul 23, 2025 | 0.73 | 0.75 | 0.70 | 0.70 | - | -5.41% | 48,000 |
| Jul 22, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | - | 5.71% | 8,000 |
| Jul 21, 2025 | 0.74 | 0.76 | 0.69 | 0.70 | - | 7.69% | 33,936 |
| Jul 18, 2025 | 0.69 | 0.70 | 0.65 | 0.65 | - | -7.14% | 13,100 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | - | -6.67% | 15,017 |
| Jul 15, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | - | 10.29% | 50,572 |
| Jul 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -6.85% | 5,111 |
| Jul 11, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | - | 1.39% | 4,000 |
| Jul 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 10.77% | 1,297 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | - | 4.84% | 18,458 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 2,580 |
| Jul 4, 2025 | 0.60 | 0.71 | 0.60 | 0.62 | - | 3.33% | 113,081 |
| Jul 3, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | - | -7.69% | 22,900 |
| Jul 2, 2025 | 0.60 | 0.67 | 0.55 | 0.65 | - | 16.07% | 23,599 |
| Jun 30, 2025 | 0.53 | 0.60 | 0.53 | 0.56 | - | 12.00% | 24,199 |
| Jun 27, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | - | - | 4,639 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -7.41% | 8,000 |
| Jun 24, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | - | 12.50% | 53,069 |
| Jun 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | 2.13% | 4,672 |
| Jun 20, 2025 | 0.50 | 0.54 | 0.47 | 0.47 | - | - | 5,500 |
| Jun 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -6.00% | 2,000 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,027 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.04% | 2,000 |
| Jun 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 16.67% | 10,027 |
| Jun 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -17.65% | 10,000 |
| Jun 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -5.56% | 10,600 |
| Jun 11, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | - | 12.50% | 6,516 |
| Jun 10, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | - | 7,350 |
| Jun 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 2,000 |
| Jun 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -7.69% | 520 |
| Jun 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 1,123 |
| Jun 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 6.12% | 3,600 |
| Jun 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 17,500 |
| May 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 6.52% | 45,000 |
| May 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -4.17% | 1,000 |
| May 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -7.69% | 4,235 |
| May 21, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | - | 13.04% | 18,351 |
| May 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | 4.55% | 1,925 |
| May 16, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -16.98% | 1,745 |
| May 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6.00% | 3,685 |
| May 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 6.38% | 25,500 |
| May 12, 2025 | 0.53 | 0.53 | 0.44 | 0.47 | - | 11.90% | 7,650 |
| May 9, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -16.00% | 17,200 |
| May 8, 2025 | 0.41 | 0.50 | 0.41 | 0.50 | - | 31.58% | 26,500 |
| May 7, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | - | -16.48% | 13,025 |
| May 6, 2025 | 0.45 | 0.46 | 0.36 | 0.46 | - | 1.11% | 1,675 |
| May 5, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | 8.43% | 12,500 |
| May 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -7.78% | 1,618 |
| Apr 30, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | -10.00% | 22,697 |