Rakovina Therapeutics Inc. (TSXV:RKV)
0.6700
0.00 (0.00%)
Jul 25, 2025, 4:00 PM EDT
Rakovina Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.68 | 0.69 | 0.63 | 0.67 | - | - | 72,341 |
Jul 24, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | - | -1.47% | 12,937 |
Jul 23, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | - | 13.33% | 33,843 |
Jul 22, 2025 | 0.69 | 0.69 | 0.60 | 0.60 | - | -11.76% | 33,000 |
Jul 21, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | - | - | 28,001 |
Jul 18, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | - | -1.45% | 51,110 |
Jul 17, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | - | 2.99% | 16,099 |
Jul 16, 2025 | 0.71 | 0.73 | 0.65 | 0.67 | - | -6.94% | 48,444 |
Jul 15, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | - | 2.86% | 15,414 |
Jul 14, 2025 | 0.74 | 0.75 | 0.67 | 0.70 | - | 1.45% | 139,156 |
Jul 11, 2025 | 0.70 | 0.73 | 0.69 | 0.69 | - | -5.48% | 24,598 |
Jul 10, 2025 | 0.74 | 0.74 | 0.69 | 0.73 | - | 1.39% | 56,513 |
Jul 9, 2025 | 0.70 | 0.76 | 0.70 | 0.72 | - | 2.86% | 31,513 |
Jul 8, 2025 | 0.74 | 0.75 | 0.70 | 0.70 | - | -7.89% | 64,605 |
Jul 7, 2025 | 0.79 | 0.79 | 0.70 | 0.76 | - | -5.00% | 89,771 |
Jul 4, 2025 | 0.78 | 0.80 | 0.73 | 0.80 | - | -2.44% | 118,067 |
Jul 3, 2025 | 0.75 | 0.82 | 0.73 | 0.82 | - | 17.14% | 367,724 |
Jul 2, 2025 | 0.81 | 0.84 | 0.69 | 0.70 | - | -8.50% | 366,400 |
Jun 30, 2025 | 0.79 | 0.84 | 0.70 | 0.77 | - | 15.91% | 422,967 |
Jun 27, 2025 | 0.75 | 0.79 | 0.65 | 0.66 | - | -12.00% | 138,314 |
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 |