Tactical Resources Corp. (TSXV:RARE)
Canada · Delayed Price · Currency is CAD 9.00
0.00 (0.00%)
At close: Jul 31, 2026
Tactical Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | - | 1,104 |
| Jul 30, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 501 |
| Jul 29, 2026 | 9.74 | 9.74 | 8.75 | 9.20 | 9.20 | -5.64% | 5,400 |
| Jul 28, 2026 | 9.75 | 9.90 | 8.76 | 9.75 | 9.75 | -0.31% | 10,403 |
| Jul 27, 2026 | 9.80 | 10.00 | 9.68 | 9.78 | 9.78 | -1.21% | 12,313 |
| Jul 24, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | - | 6,310 |
| Jul 23, 2026 | 9.40 | 9.90 | 9.40 | 9.90 | 9.90 | 5.32% | 9,300 |
| Jul 22, 2026 | 9.10 | 10.45 | 9.10 | 9.40 | 9.40 | 5.62% | 12,950 |
| Jul 21, 2026 | 9.59 | 9.59 | 8.65 | 8.90 | 8.90 | -1.11% | 10,179 |
| Jul 20, 2026 | 9.05 | 10.50 | 8.76 | 9.00 | 9.00 | -1.10% | 25,525 |
| Jul 17, 2026 | 7.95 | 9.10 | 7.95 | 9.10 | 9.10 | 24.66% | 15,367 |
| Jul 16, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | 1.67% | 2,900 |
| Jul 15, 2026 | 6.85 | 7.95 | 6.85 | 7.18 | 7.18 | 10.63% | 12,900 |
| Jul 14, 2026 | 6.84 | 6.84 | 6.49 | 6.49 | 6.49 | -3.85% | 4,400 |
| Jul 13, 2026 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 0.75% | 1,656 |
| Jul 10, 2026 | 7.00 | 7.10 | 6.50 | 6.70 | 6.70 | -4.15% | 4,900 |
| Jul 9, 2026 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 4.33% | 1,650 |
| Jul 8, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -3.60% | 3,800 |
| Jul 7, 2026 | 7.35 | 7.42 | 6.90 | 6.95 | 6.95 | -6.08% | 6,673 |
| Jul 6, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -4.52% | 2,265 |
| Jul 3, 2026 | 7.82 | 7.82 | 7.75 | 7.75 | 7.75 | - | 1,005 |
| Jul 2, 2026 | 7.75 | 7.75 | 7.73 | 7.75 | 7.75 | 0.65% | 500 |
| Jun 30, 2026 | 7.85 | 7.95 | 7.47 | 7.70 | 7.70 | -0.65% | 5,800 |
| Jun 29, 2026 | 8.05 | 8.05 | 7.75 | 7.75 | 7.75 | -4.32% | 2,842 |
| Jun 26, 2026 | 8.50 | 8.75 | 8.05 | 8.10 | 8.10 | -3.57% | 4,720 |
| Jun 25, 2026 | 8.47 | 8.80 | 8.40 | 8.40 | 8.40 | -0.83% | 4,311 |
| Jun 24, 2026 | 8.40 | 8.69 | 8.30 | 8.47 | 8.47 | 2.05% | 3,894 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.10 | 8.30 | 8.30 | -8.79% | 6,600 |
| Jun 22, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 590 |
| Jun 19, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | - | 529 |
| Jun 18, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | 2.20% | 4,650 |
| Jun 17, 2026 | 9.25 | 9.40 | 9.10 | 9.10 | 9.10 | 2.82% | 3,608 |
| Jun 16, 2026 | 8.35 | 9.00 | 8.30 | 8.85 | 8.85 | 5.99% | 7,900 |
| Jun 15, 2026 | 8.30 | 8.35 | 8.15 | 8.35 | 8.35 | 1.83% | 5,500 |
| Jun 12, 2026 | 8.45 | 8.47 | 8.20 | 8.20 | 8.20 | -2.96% | 1,533 |
| Jun 11, 2026 | 8.50 | 8.54 | 8.45 | 8.45 | 8.45 | 0.24% | 2,915 |
| Jun 10, 2026 | 8.60 | 8.69 | 8.43 | 8.43 | 8.43 | -3.10% | 1,203 |
| Jun 9, 2026 | 8.70 | 8.70 | 8.45 | 8.70 | 8.70 | - | 2,896 |
| Jun 8, 2026 | 8.01 | 8.75 | 8.01 | 8.70 | 8.70 | 8.75% | 22,760 |
| Jun 5, 2026 | 8.35 | 8.35 | 7.78 | 8.00 | 8.00 | -4.76% | 8,806 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.41% | 1,138 |
| Jun 3, 2026 | 8.10 | 8.55 | 8.00 | 8.52 | 8.52 | 6.50% | 11,538 |
| Jun 2, 2026 | 7.25 | 8.01 | 7.25 | 8.00 | 8.00 | 10.34% | 8,718 |
| Jun 1, 2026 | 7.15 | 7.25 | 7.10 | 7.25 | 7.25 | 1.40% | 5,398 |
| 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 |