Tactical Resources Corp. (TSXV:RARE)
Canada · Delayed Price · Currency is CAD 7.25
+0.10 (1.40%)
At close: Jun 1, 2026
Tactical Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 100 |
| May 29, 2026 | 7.25 | 7.40 | 6.95 | 7.15 | 7.15 | -1.92% | 26,150 |
| May 28, 2026 | 7.30 | 7.30 | 7.28 | 7.29 | 7.29 | 0.41% | 2,904 |
| May 27, 2026 | 7.40 | 7.40 | 7.25 | 7.26 | 7.26 | -1.89% | 1,900 |
| May 26, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | -0.54% | 6,270 |
| May 25, 2026 | 7.42 | 7.44 | 7.41 | 7.44 | 7.44 | 0.54% | 3,492 |
| May 22, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | -0.67% | 807 |
| May 21, 2026 | 7.40 | 7.59 | 7.40 | 7.45 | 7.45 | 1.36% | 4,205 |
| May 20, 2026 | 7.70 | 7.70 | 7.35 | 7.35 | 7.35 | -3.80% | 4,828 |
| May 19, 2026 | 7.11 | 7.70 | 7.11 | 7.64 | 7.64 | 7.61% | 15,828 |
| May 15, 2026 | 7.30 | 7.35 | 7.10 | 7.10 | 7.10 | -2.74% | 2,979 |
| May 14, 2026 | 6.95 | 7.50 | 6.91 | 7.30 | 7.30 | 5.04% | 8,903 |
| May 13, 2026 | 7.00 | 7.04 | 6.90 | 6.95 | 6.95 | -0.71% | 5,265 |
| May 12, 2026 | 6.50 | 7.00 | 6.40 | 7.00 | 7.00 | 9.37% | 8,258 |
| May 11, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | -0.31% | 2,828 |
| May 8, 2026 | 6.33 | 6.45 | 6.32 | 6.42 | 6.42 | 1.58% | 1,360 |
| May 7, 2026 | 6.10 | 6.45 | 6.10 | 6.32 | 6.32 | 3.61% | 6,176 |
| May 6, 2026 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | -6.15% | 5,306 |
| May 5, 2026 | 6.25 | 6.80 | 6.25 | 6.50 | 6.50 | 5.01% | 8,984 |
| May 4, 2026 | 6.10 | 6.40 | 6.10 | 6.19 | 6.19 | 3.17% | 7,516 |
| May 1, 2026 | 6.09 | 6.10 | 6.00 | 6.00 | 6.00 | 2.56% | 829 |
| Apr 30, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 10,811 |
| Apr 29, 2026 | 6.19 | 6.19 | 5.80 | 5.80 | 5.80 | -3.33% | 5,903 |
| Apr 28, 2026 | 6.26 | 6.26 | 5.85 | 6.00 | 6.00 | -2.60% | 14,975 |
| Apr 27, 2026 | 6.07 | 6.25 | 6.07 | 6.16 | 6.16 | 0.33% | 11,170 |
| Apr 24, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | 0.33% | 2,190 |
| Apr 23, 2026 | 6.10 | 6.16 | 6.10 | 6.12 | 6.12 | 1.16% | 4,550 |
| Apr 22, 2026 | 6.16 | 6.16 | 6.01 | 6.05 | 6.05 | -1.47% | 3,276 |
| Apr 21, 2026 | 6.10 | 6.15 | 6.06 | 6.14 | 6.14 | 1.99% | 4,209 |
| Apr 20, 2026 | 6.10 | 6.24 | 6.02 | 6.02 | 6.02 | 0.33% | 20,278 |
| Apr 17, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 5,481 |
| Apr 16, 2026 | 6.25 | 6.35 | 6.10 | 6.10 | 6.10 | -0.81% | 5,439 |
| Apr 15, 2026 | 6.10 | 6.30 | 5.90 | 6.15 | 6.15 | 0.16% | 25,659 |
| Apr 14, 2026 | 6.00 | 6.25 | 6.00 | 6.14 | 6.14 | 2.33% | 15,499 |
| Apr 13, 2026 | 5.81 | 6.10 | 5.65 | 6.00 | 6.00 | 7.14% | 15,725 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 4,200 |
| Apr 9, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 2,900 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 3,462 |
| Apr 7, 2026 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | 3.64% | 7,710 |
| Apr 6, 2026 | 4.90 | 5.80 | 4.90 | 5.50 | 5.50 | 17.02% | 12,571 |
| Apr 2, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 2,000 |
| Apr 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 200 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 400 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | 1,800 |
| Mar 26, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 300 |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 900 |
| Mar 24, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 2.04% | 650 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 4,000 |
| 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 |