Tactical Resources Corp. (TSXV:RARE)
Canada · Delayed Price · Currency is CAD 5.00
-0.15 (-2.91%)
At close: Mar 19, 2026
Tactical Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 1,403 |
| Mar 18, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -1.15% | 1,022 |
| Mar 17, 2026 | 5.00 | 5.21 | 5.00 | 5.21 | 5.21 | -5.27% | 3,125 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | 510 |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 14.56% | 100 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -5.50% | 4,210 |
| Mar 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 501 |
| Mar 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 706 |
| Mar 6, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -2.65% | 2,800 |
| Mar 5, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | -5.68% | 1,500 |
| Mar 3, 2026 | 5.66 | 5.99 | 5.66 | 5.99 | 5.99 | 2.39% | 300 |
| Mar 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 104 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 900 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 1,200 |
| Feb 25, 2026 | 5.66 | 6.00 | 5.65 | 5.65 | 5.65 | - | 1,301 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.65 | 5.65 | 5.65 | -1.74% | 4,000 |
| Feb 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 1,410 |
| Feb 20, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.13% | 6,700 |
| Feb 19, 2026 | 5.85 | 6.05 | 5.81 | 6.05 | 6.05 | 3.42% | 2,596 |
| Feb 18, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 1,200 |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 242 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | 174 |
| Feb 11, 2026 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | -6.40% | 3,530 |
| Feb 9, 2026 | 6.52 | 6.52 | 6.41 | 6.41 | 6.41 | -1.69% | 3,700 |
| Feb 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 100 |
| Feb 5, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | -6.19% | 400 |
| Feb 4, 2026 | 6.52 | 6.98 | 6.52 | 6.95 | 6.95 | 6.60% | 1,700 |
| Jan 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% | 300 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | 2,005 |
| Jan 28, 2026 | 7.09 | 7.10 | 6.55 | 6.55 | 6.55 | -7.75% | 5,401 |
| Jan 27, 2026 | 6.99 | 7.10 | 6.95 | 7.10 | 7.10 | 1.57% | 6,110 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.90 | 6.99 | 6.99 | 7.37% | 3,714 |
| Jan 23, 2026 | 6.65 | 6.65 | 6.51 | 6.51 | 6.51 | -3.98% | 793 |
| Jan 22, 2026 | 6.40 | 6.78 | 6.16 | 6.78 | 6.78 | 6.77% | 2,878 |
| Jan 21, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 1.60% | 6,095 |
| Jan 19, 2026 | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | - | 911 |
| Jan 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,810 |
| Jan 15, 2026 | 6.01 | 6.20 | 6.01 | 6.20 | 6.20 | -3.13% | 2,090 |
| Jan 14, 2026 | 6.00 | 6.40 | 5.95 | 6.40 | 6.40 | 6.67% | 2,000 |
| Jan 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,100 |
| Jan 12, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 6,200 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -4.07% | 3,700 |
| Jan 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 925 |
| Jan 7, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -7.69% | 3,700 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,002 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.31 | 6.50 | 6.50 | -2.99% | 2,878 |
| Jan 2, 2026 | 6.67 | 7.00 | 6.65 | 6.70 | 6.70 | 1.06% | 1,864 |
| Dec 31, 2025 | 7.00 | 7.00 | 6.63 | 6.63 | 6.63 | -5.15% | 750 |
| Dec 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.33% | 500 |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.15% | 500 |