Rakovina Therapeutics Inc. (TSXV:RKV)
Canada
· Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Apr 29, 2025, 4:00 PM EDT
Rakovina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 626,800 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 425,424 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 276,800 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 688,500 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 1,349,325 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 79,022 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 428,130 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 691,615 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 109,967 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 104,200 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 305,128 |
| Apr 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 364,490 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 1,633,000 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -4.35% | 724,201 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -8.00% | 471,180 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -3.85% | 448,523 |
| Apr 8, 2025 | 0.08 | 0.09 | 0.06 | 0.07 | - | -13.33% | 417,231 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -21.05% | 170,566 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.52% | 146,365 |
| Apr 3, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | - | 16.67% | 190,401 |
| Apr 2, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | - | -10.00% | 102,381 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 22,706 |
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 208,935 |
| Mar 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -5.00% | 156,000 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.04% | 252,534 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 95,192 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -11.54% | 212,810 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.04% | 61,617 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 88,116 |
| Mar 20, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 4.55% | 74,538 |
| Mar 19, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 449,836 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.00% | 207,762 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 76,186 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 57,027 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -7.69% | 104,618 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 346,590 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 101,090 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 102,914 |
| Mar 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 59,292 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -6.67% | 96,115 |
| Mar 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | 3.45% | 43,334 |
| Mar 4, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | - | 3.57% | 120,240 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | - | 93,491 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 87,010 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | - | 6.67% | 275,234 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 25,731 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | - | 169,178 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | - | -6.25% | 275,992 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 726,902 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 123,011 |