Rakovina Therapeutics Inc. (TSXV:RKV)
Canada
· Delayed Price · Currency is CAD 0.7500
+0.1100 (17.19%)
Jun 26, 2025, 4:00 PM EDT
Rakovina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.65 | 0.79 | 0.58 | 0.75 | - | 17.19% | 98,619 |
| Jun 25, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | - | 8.47% | 24,311 |
| Jun 24, 2025 | 0.59 | 0.60 | 0.55 | 0.59 | - | 7.27% | 28,852 |
| Jun 23, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | - | -8.33% | 56,964 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9.09% | 431 |
| Jun 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 679 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.55 | 0.55 | - | -12.00% | 40,850 |
| Jun 17, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | - | 4.17% | 27,241 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | - | 47,350 |
| Jun 13, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | - | 14,808 |
| Jun 12, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | - | 48,877 |
| Jun 11, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | -7.69% | 17,820 |
| Jun 10, 2025 | 0.60 | 0.70 | 0.60 | 0.65 | - | 8.33% | 93,533 |
| Jun 9, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | - | 20.00% | 69,238 |
| Jun 6, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | - | - | 30,206 |
| Jun 5, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | - | - | 26,620 |
| Jun 4, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | - | - | 21,210 |
| Jun 3, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | - | -4.76% | 11,650 |
| Jun 2, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | - | -4.55% | 43,434 |
| May 30, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | - | 10.00% | 35,520 |
| May 29, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | - | -9.09% | 19,500 |
| May 28, 2025 | 0.60 | 0.60 | 0.50 | 0.55 | - | -8.33% | 393,976 |
| May 27, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | 9.09% | 18,853 |
| May 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,399 |
| May 23, 2025 | 0.60 | 0.60 | 0.50 | 0.55 | - | -8.33% | 6,284 |
| May 22, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | - | 9.09% | 27,742 |
| May 21, 2025 | 0.60 | 0.60 | 0.50 | 0.55 | - | - | 33,898 |
| May 20, 2025 | 0.60 | 0.60 | 0.50 | 0.55 | - | -8.33% | 96,222 |
| May 16, 2025 | 0.50 | 0.65 | 0.45 | 0.60 | - | 20.00% | 285,476 |
| May 15, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | - | - | 30,620 |
| May 14, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | - | - | 16,521 |
| May 13, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 11.11% | 3,727 |
| May 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 7,053 |
| May 9, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | - | - | 5,700 |
| May 8, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | - | - | 1,105 |
| May 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 12.50% | 4,000 |
| May 6, 2025 | 0.50 | 0.50 | 0.40 | 0.40 | - | -20.00% | 19,514 |
| May 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 53,556 |
| May 2, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | - | 13,249 |
| May 1, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | - | - | 62,680 |
| Apr 30, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 11.11% | 42,542 |
| Apr 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 27,680 |
| Apr 28, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | -10.00% | 68,850 |
| Apr 25, 2025 | 0.50 | 0.50 | 0.40 | 0.50 | - | - | 134,932 |
| Apr 24, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | - | - | 7,902 |
| Apr 23, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | - | - | 42,813 |
| Apr 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 69,161 |
| Apr 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | 11.11% | 10,996 |
| Apr 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 10,420 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | -10.00% | 30,512 |