Tactical Resources Corp. (TSXV:RARE)
1.850
+0.430 (30.28%)
Oct 24, 2025, 12:00 PM EDT
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 |