Tactical Resources Corp. (TSXV:RARE)
Canada · Delayed Price · Currency is CAD 1.400
-0.050 (-3.45%)
At close: Nov 28, 2025
Tactical Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 11,900 |
| Nov 27, 2025 | 1.50 | 1.59 | 1.45 | 1.45 | 1.45 | -3.33% | 25,789 |
| Nov 26, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 3,037 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 4,700 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | - | 7,558 |
| Nov 21, 2025 | 1.50 | 1.59 | 1.48 | 1.59 | 1.59 | 6.00% | 6,925 |
| Nov 20, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 4,500 |
| Nov 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 5,008 |
| Nov 18, 2025 | 1.45 | 1.49 | 1.41 | 1.49 | 1.49 | 2.76% | 2,800 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -0.68% | 10,170 |
| Nov 14, 2025 | 1.43 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 4,400 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.38 | 1.40 | 1.40 | -4.11% | 49,861 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.41 | 1.46 | 1.46 | -2.67% | 11,591 |
| Nov 11, 2025 | 1.55 | 1.55 | 1.42 | 1.50 | 1.50 | - | 25,156 |
| Nov 10, 2025 | 1.50 | 1.59 | 1.45 | 1.50 | 1.50 | - | 41,525 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 22,816 |
| Nov 6, 2025 | 1.61 | 1.61 | 1.45 | 1.45 | 1.45 | -0.68% | 5,961 |
| Nov 5, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 4.29% | 4,800 |
| Nov 4, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 9,240 |
| Nov 3, 2025 | 1.55 | 1.60 | 1.43 | 1.43 | 1.43 | -8.33% | 9,779 |
| Oct 31, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -3.11% | 9,200 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | 2.55% | 2,358 |
| Oct 29, 2025 | 1.56 | 1.80 | 1.55 | 1.57 | 1.57 | -7.65% | 9,689 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 1,041 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 9,200 |
| Oct 24, 2025 | 1.53 | 1.90 | 1.53 | 1.69 | 1.69 | 19.01% | 20,883 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.42 | 1.42 | 1.42 | -16.47% | 13,500 |
| Oct 22, 2025 | 1.63 | 1.70 | 1.45 | 1.70 | 1.70 | -1.73% | 24,638 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -8.95% | 5,141 |
| Oct 20, 2025 | 1.90 | 2.00 | 1.75 | 1.90 | 1.90 | -5.00% | 26,804 |
| Oct 17, 2025 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | 2.56% | 24,589 |
| Oct 16, 2025 | 1.98 | 2.05 | 1.90 | 1.95 | 1.95 | -0.51% | 41,119 |
| Oct 15, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | 3.16% | 69,457 |
| Oct 14, 2025 | 1.75 | 2.00 | 1.65 | 1.90 | 1.90 | 18.75% | 66,074 |
| Oct 10, 2025 | 1.47 | 1.60 | 1.45 | 1.60 | 1.60 | 5.26% | 87,066 |
| Oct 9, 2025 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 65,975 |
| Oct 8, 2025 | 1.40 | 1.50 | 1.35 | 1.49 | 1.49 | 10.37% | 78,000 |
| Oct 7, 2025 | 1.39 | 1.54 | 1.26 | 1.35 | 1.35 | - | 52,685 |
| Oct 6, 2025 | 1.00 | 1.59 | 1.00 | 1.35 | 1.35 | 35.00% | 172,697 |
| Oct 3, 2025 | 0.80 | 1.05 | 0.80 | 1.00 | 1.00 | 25.00% | 106,956 |
| Oct 2, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 6.67% | 40,525 |
| 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 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 |