Rakovina Therapeutics Inc. (TSXV:RKV)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Jun 26, 2026, 10:44 AM EST
Rakovina Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 2,000 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 18,052 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,005 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 6,557 |
| Jun 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 39,566 |
| Jun 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 36,021 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 20,720 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,020 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 41,000 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 8,500 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 813 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 209,516 |
| Jun 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 1,067 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 3,053 |
| 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 |