Rakovina Therapeutics Inc. (TSXV:RKV)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Jun 3, 2026, 3:39 PM EST
Rakovina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | - |
| Jun 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 12,650 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,973 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 21,000 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 13,550 |
| May 26, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 166,404 |
| May 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,363 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 66,000 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,039 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 41,000 |
| May 19, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.86% | 8,745 |
| May 15, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 50,150 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 18,259 |
| May 13, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 43,597 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 7,570 |
| May 11, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 4,800 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,110 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 26,867 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,221 |
| May 1, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 26.09% | 32,655 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 16,228 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,715 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 15,010 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,557 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,022 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 10,166 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,000 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 5,318 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 13,690 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 31,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 8,500 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 28,500 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 26.32% | 1,619 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 5,312 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 26,035 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 10,461 |
| Mar 31, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 52,060 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -25.00% | 208,492 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 10,548 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 12,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 32,525 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 5,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 3,500 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 1,502 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 13,001 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 2,110 |