Tactical Resources Corp. (TSXV:RARE)
Canada · Delayed Price · Currency is CAD 0.7800
+0.0300 (4.00%)
Sep 9, 2025, 12:52 PM EDT
Tactical Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Sep 10, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | - | -5.06% | 46,033 |
| Sep 9, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | - | 5.33% | 49,210 |
| Sep 8, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 4.17% | 1,000 |
| Sep 4, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -5.26% | 5,501 |
| Sep 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -2.56% | 1,500 |
| Sep 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.27% | 2,505 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 3.95% | 1,520 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | - | -1.30% | 5,000 |
| Aug 27, 2025 | 0.70 | 0.79 | 0.70 | 0.77 | - | 11.59% | 84,500 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | -8.00% | 5,000 |
| Aug 25, 2025 | 0.75 | 0.76 | 0.71 | 0.75 | - | - | 38,952 |
| Aug 22, 2025 | 0.70 | 0.75 | 0.69 | 0.75 | - | 7.14% | 15,600 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1.45% | 1,300 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -1.43% | 938 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 1,297 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.41% | 4,000 |
| Aug 15, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | - | -5.33% | 27,500 |
| Aug 14, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | - | -2.60% | 12,000 |
| Aug 13, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | - | 4.05% | 11,100 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.63% | 500 |
| Aug 11, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | 13.43% | 2,570 |
| Aug 8, 2025 | 0.69 | 0.75 | 0.67 | 0.67 | - | -4.29% | 12,598 |
| Aug 7, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | - | -6.67% | 7,844 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | - | 5.63% | 30,045 |
| Aug 5, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | - | 2.90% | 9,000 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | - | -4.17% | 13,901 |
| Jul 30, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | - | - | 4,500 |
| Jul 29, 2025 | 0.67 | 0.75 | 0.67 | 0.72 | - | -4.00% | 22,050 |
| Jul 28, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 11.94% | 3,414 |
| Jul 25, 2025 | 0.75 | 0.75 | 0.67 | 0.67 | - | -2.90% | 21,749 |
| Jul 24, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | - | -1.43% | 39,719 |
| 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 |