Tactical Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	1.53	1.90	1.53	1.85	-	30.28%	12,474
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 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