Skip to main content
Rakovina Therapeutics Inc. (TSXV: RKV)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
+0.010 (5.26%)
Jan 20, 2025, 11:08 AM EST

Rakovina Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.200.200.190.20--91,659
Jan 20, 20250.210.220.190.20-2.63%326,733
Jan 17, 20250.210.210.190.19--9.52%140,419
Jan 16, 20250.200.210.170.21-10.53%211,040
Jan 15, 20250.200.200.180.19--5.00%380,866
Jan 14, 20250.190.200.170.20-11.11%675,988
Jan 13, 20250.180.200.170.18-2.86%180,711
Jan 10, 20250.180.200.160.18--2.78%235,402
Jan 9, 20250.170.180.170.18-5.88%46,712
Jan 8, 20250.170.200.150.17-3.03%166,500
Jan 7, 20250.190.190.150.17--10.81%400,600
Jan 6, 20250.190.190.180.19-2.78%134,026
Jan 3, 20250.190.190.180.18--2.70%99,300
Jan 2, 20250.200.200.190.19--2.63%99,500
Dec 31, 20240.190.210.190.19--405,150
Dec 30, 20240.170.190.170.19-11.76%669,050
Dec 27, 20240.170.170.160.17-3.03%213,075
Dec 24, 20240.160.170.160.17-6.45%115,500
Dec 23, 20240.160.160.150.16--3.13%123,062
Dec 20, 20240.150.160.150.16-6.67%74,750
Dec 19, 20240.150.160.140.15--446,766
Dec 18, 20240.150.150.140.15-15.38%597,975
Dec 17, 20240.120.150.110.13-4.00%288,000
Dec 16, 20240.120.130.120.13-13.64%39,500
Dec 13, 20240.140.140.110.11--21.43%83,150
Dec 12, 20240.150.150.140.14--3.45%392,005
Dec 11, 20240.140.150.130.15-3.57%354,200
Dec 10, 20240.130.150.130.14-21.74%460,500
Dec 9, 20240.100.130.100.12-21.05%151,518
Dec 6, 20240.100.130.100.10-11.76%372,300
Dec 5, 20240.100.100.090.09--60,000
Dec 4, 20240.090.100.090.09--10.53%159,000
Dec 3, 20240.080.100.080.10-18.75%1,540,205
Dec 2, 20240.090.090.080.08--11.11%168,055
Nov 29, 20240.090.090.080.09-12.50%196,000
Nov 28, 20240.070.130.070.08-23.08%1,265,022
Nov 27, 20240.070.080.060.07-8.33%453,000
Nov 26, 20240.070.070.060.06--42,090
Nov 25, 20240.060.070.060.06-9.09%220,958
Nov 22, 20240.060.060.060.06---
Nov 21, 20240.060.060.050.06--8.33%262,000
Nov 20, 20240.070.070.060.06--7.69%75,000
Nov 19, 20240.080.080.060.07--18.75%962,000
Nov 18, 20240.080.080.080.08--24,000
Nov 15, 20240.080.080.080.08--13,000
Nov 14, 20240.080.080.080.08--1,000
Nov 13, 20240.080.080.080.08--4,000
Nov 12, 20240.080.080.080.08--1,000
Nov 11, 20240.080.080.080.08--3,000
Nov 8, 20240.080.080.080.08--112,000
Nov 7, 20240.080.080.080.08--5,000
Nov 6, 20240.080.080.080.08--1,000
Nov 5, 20240.080.080.080.08--12,000
Nov 4, 20240.080.080.080.08--22,000
Nov 1, 20240.080.080.080.08--25,000
Oct 31, 20240.080.080.080.08--1,300
Oct 30, 20240.080.080.080.08--63,000
Oct 29, 20240.080.080.080.08--68,000
Oct 28, 20240.080.080.080.08-6.67%175,000
Oct 25, 20240.080.080.070.08--6.25%369,598
Oct 24, 20240.080.080.080.08--38,000
Oct 23, 20240.080.080.080.08--36,000
Oct 22, 20240.090.090.080.08-6.67%29,000
Oct 21, 20240.090.090.080.08--6.25%199,000
Oct 18, 20240.080.080.080.08-6.67%37,000
Oct 17, 20240.090.090.080.08--11.76%136,000
Oct 16, 20240.090.090.090.09-6.25%18,850
Oct 15, 20240.090.090.080.08--5.88%216,000
Oct 11, 20240.090.090.090.09--29,000
Oct 10, 20240.090.090.090.09--5.56%37,000
Oct 9, 20240.090.100.090.09--5.26%11,223
Oct 8, 20240.100.100.090.10--5.00%44,000
Oct 7, 20240.110.110.090.10--9.09%363,000
Oct 4, 20240.110.110.100.11--43,098
Oct 3, 20240.100.120.100.11-10.00%51,500
Oct 2, 20240.110.110.100.10--9.09%40,500
Oct 1, 20240.100.110.100.11-15.79%13,000
Sep 30, 20240.100.110.090.10--5.00%50,000
Sep 27, 20240.110.110.100.10-5.26%39,035
Sep 26, 20240.100.100.090.10--5.00%43,183
Sep 25, 20240.090.130.090.10-17.65%55,000
Sep 24, 20240.090.090.090.09--87,000
Sep 23, 20240.090.090.090.09--42,250
Sep 20, 20240.090.090.090.09--15,200
Sep 19, 20240.090.090.090.09--3,000
Sep 18, 20240.090.090.080.09--5.56%61,591
Sep 17, 20240.090.090.080.09-12.50%23,361
Sep 16, 20240.090.090.080.08-6.67%40,225
Sep 13, 20240.090.100.080.08--21.05%61,000
Sep 12, 20240.090.100.090.10-11.76%109,610
Sep 11, 20240.090.090.090.09-6.25%8,000
Sep 10, 20240.090.090.080.08--5.88%37,500
Sep 9, 20240.090.090.090.09--31,000
Sep 6, 20240.090.090.080.09--5.56%350,000
Sep 5, 20240.090.090.090.09--5.26%22,000
Sep 4, 20240.090.100.080.10-5.56%87,000
Sep 3, 20240.090.090.090.09--5.26%37,000
Aug 30, 20240.090.100.090.10--34,000
Aug 29, 20240.090.100.090.10-5.56%18,080
Aug 28, 20240.090.090.090.09--20,000