Canada markets close in 4 hours 9 minutes

Rackla Metals Inc. (RAK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16500.0000 (0.00%)
As of 12:53PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.17000.17000.16500.16500.16504,000
May 21, 20240.20000.20000.16500.16500.165082,100
May 17, 20240.19500.21500.17000.18000.1800107,000
May 16, 20240.17500.19000.17500.19000.190050,000
May 15, 20240.15000.17000.15000.17000.1700213,500
May 14, 20240.15000.15000.15000.15000.1500-
May 13, 20240.15500.16000.15000.15000.1500141,500
May 10, 20240.15500.16000.15000.15500.1550626,000
May 09, 20240.15000.15500.14500.15500.1550369,500
May 08, 20240.15000.15000.14500.14500.145011,700
May 07, 20240.15000.15500.15000.15500.1550112,500
May 06, 20240.16000.16000.15500.15500.155060,000
May 03, 20240.15500.15500.15000.15000.1500101,700
May 02, 20240.15000.15000.15000.15000.1500100,000
May 01, 20240.16500.16500.15000.15000.1500121,000
Apr 30, 20240.17500.17500.15000.16000.1600197,000
Apr 29, 20240.17000.17000.17000.17000.170010,200
Apr 26, 20240.17500.18000.17500.17500.175051,000
Apr 25, 20240.17500.18000.17500.17500.1750139,000
Apr 24, 20240.18000.18000.16500.17000.1700230,000
Apr 23, 20240.19500.19500.17000.19000.1900277,500
Apr 22, 20240.19500.20000.19500.20000.200032,800
Apr 19, 20240.17000.18000.17000.18000.180073,500
Apr 18, 20240.16000.17000.16000.17000.170076,400
Apr 17, 20240.17000.17000.16000.16000.160047,000
Apr 16, 20240.20000.20000.16000.16000.160089,600
Apr 15, 20240.18000.18000.18000.18000.18002,600
Apr 12, 20240.21000.21000.18000.18000.180061,100
Apr 11, 20240.18000.18000.18000.18000.180019,800
Apr 10, 20240.20000.20000.18000.18000.180026,800
Apr 09, 20240.20000.20000.18000.19000.1900165,600
Apr 08, 20240.22000.22500.16500.21500.2150113,800
Apr 05, 20240.20000.22000.20000.22000.220039,000
Apr 04, 20240.16000.20000.16000.16500.165099,300
Apr 03, 20240.16000.16000.15500.15500.155025,500
Apr 02, 20240.13000.14000.13000.14000.1400320,500
Apr 01, 20240.11500.13000.11500.13000.130085,000
Mar 28, 20240.12000.12000.10500.10500.10502,400
Mar 27, 20240.11000.11000.11000.11000.110020,000
Mar 26, 20240.12000.12000.11000.11000.110056,000
Mar 25, 20240.11500.11500.11500.11500.1150120,000
Mar 22, 20240.12000.12000.12000.12000.120010,000
Mar 21, 20240.10000.10500.10000.10000.1000315,000
Mar 20, 20240.10000.10000.09000.09500.0950200,500
Mar 19, 20240.10000.10000.10000.10000.100015,500
Mar 18, 20240.10000.10000.10000.10000.1000-
Mar 15, 20240.12000.12000.10000.10000.1000203,700
Mar 14, 20240.10000.10500.10000.10000.1000123,500
Mar 13, 20240.10000.10500.09500.09500.0950233,500
Mar 12, 20240.10500.10500.10500.10500.1050-
Mar 11, 20240.10500.10500.10500.10500.10502,000
Mar 08, 20240.11000.11000.11000.11000.1100-
Mar 07, 20240.09500.11000.09500.11000.110017,400
Mar 06, 20240.11000.11000.11000.11000.1100-
Mar 05, 20240.10500.11000.10500.11000.110013,100
Mar 04, 20240.09000.09500.09000.09500.0950124,700
Mar 01, 20240.10000.10000.09500.09500.095021,000
Feb 29, 20240.10000.10000.09000.09500.095015,600
Feb 28, 20240.10500.10500.10500.10500.105023,800
Feb 27, 20240.09500.09500.08000.08000.080096,000
Feb 26, 20240.10000.10000.10000.10000.1000-
Feb 23, 20240.10000.10000.10000.10000.1000-
Feb 22, 20240.09000.10000.09000.10000.100036,000
Feb 21, 20240.09500.09500.09500.09500.0950-
Feb 20, 20240.09500.09500.09500.09500.095034,800
Feb 16, 20240.09500.09500.09500.09500.095045,000
Feb 15, 20240.09000.09000.09000.09000.0900-
Feb 14, 20240.09000.09000.09000.09000.090030,000
Feb 13, 20240.09000.09000.09000.09000.0900500
Feb 12, 20240.10000.10000.10000.10000.1000-
Feb 09, 20240.10000.10000.10000.10000.100024,000
Feb 08, 20240.09500.09500.09500.09500.095010,400
Feb 07, 20240.10000.10000.09500.10000.100021,500
Feb 06, 20240.09500.10000.09500.10000.1000109,000
Feb 05, 20240.10000.10000.09500.09500.095053,300
Feb 02, 20240.10500.10500.10000.10000.10004,400
Feb 01, 20240.09500.09500.09000.09000.090064,000
Jan 31, 20240.09000.09500.08500.09000.09001,231,600
Jan 30, 20240.10000.10000.10000.10000.1000500
Jan 29, 20240.09500.10000.09500.10000.1000482,500
Jan 26, 20240.10000.10000.10000.10000.100087,600
Jan 25, 20240.10000.10000.10000.10000.100068,000
Jan 24, 20240.11000.11000.10000.10000.100075,100
Jan 23, 20240.12500.12500.10000.10000.1000695,000
Jan 22, 20240.11000.12000.11000.12000.120033,000
Jan 19, 20240.10500.10500.10500.10500.105065,500
Jan 18, 20240.11500.11500.11000.11000.1100244,500
Jan 17, 20240.12000.12000.11500.11500.1150149,000
Jan 16, 20240.12500.12500.12500.12500.12504,000
Jan 15, 20240.13500.13500.13500.13500.13507,000
Jan 12, 20240.15000.15000.14500.14500.14505,900
Jan 11, 20240.14500.14500.14500.14500.145025,100
Jan 10, 20240.15500.15500.15500.15500.1550-
Jan 09, 20240.15500.15500.15500.15500.1550-
Jan 08, 20240.15500.15500.15500.15500.15502,000
Jan 05, 20240.13500.13500.12000.13500.135049,000
Jan 04, 20240.15000.15000.15000.15000.1500-
Jan 03, 20240.15000.15000.13500.15000.150016,000
Jan 02, 20240.18500.18500.16000.16000.160010,600
Dec 29, 20230.18500.18500.18500.18500.185021,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...