Canada markets open in 1 hour 11 minutes

Rackla Metals Inc. (RAK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.31000.0000 (0.00%)
At close: 01:39PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.31000.31000.31000.31000.31005,000
Oct 03, 20220.31000.31000.31000.31000.3100-
Sept 30, 20220.31000.31000.31000.31000.3100-
Sept 29, 20220.31000.31000.31000.31000.3100-
Sept 28, 20220.31000.31000.31000.31000.3100-
Sept 27, 20220.25000.31000.25000.31000.310016,900
Sept 26, 20220.28000.28000.28000.28000.28004,500
Sept 23, 20220.34000.34000.34000.34000.34001,000
Sept 22, 20220.28000.34000.28000.34000.34003,100
Sept 21, 20220.24000.24000.24000.24000.2400-
Sept 20, 20220.21000.27000.20500.24000.240081,000
Sept 19, 20220.20000.20000.20000.20000.2000-
Sept 16, 20220.20000.20000.20000.20000.2000-
Sept 15, 20220.20000.20000.20000.20000.2000-
Sept 14, 20220.20000.20000.20000.20000.2000-
Sept 13, 20220.20000.20000.20000.20000.20008,000
Sept 12, 20220.19000.19000.19000.19000.1900-
Sept 09, 20220.19000.19000.19000.19000.1900-
Sept 08, 20220.20000.20000.19000.19000.190015,500
Sept 07, 20220.20000.20000.20000.20000.20001,700
Sept 06, 20220.21000.21000.21000.21000.2100-
Sept 02, 20220.21000.21000.21000.21000.2100-
Sept 01, 20220.21000.21000.21000.21000.21005,000
Aug 31, 20220.21000.21000.21000.21000.2100-
Aug 30, 20220.21000.21000.21000.21000.2100-
Aug 29, 20220.21500.21500.21000.21000.210023,000
Aug 26, 20220.24500.24500.24500.24500.2450-
Aug 25, 20220.24500.24500.24500.24500.2450-
Aug 24, 20220.23000.26000.23000.24500.245018,000
Aug 23, 20220.17000.17000.17000.17000.17005,000
Aug 22, 20220.20000.21000.17500.17500.175012,200
Aug 19, 20220.18000.21000.18000.21000.2100136,800
Aug 18, 20220.15500.15500.15500.15500.1550-
Aug 17, 20220.15500.15500.15500.15500.15505,000
Aug 16, 20220.14000.14000.14000.14000.1400-
Aug 15, 20220.14000.14000.14000.14000.1400-
Aug 12, 20220.14000.14000.14000.14000.1400-
Aug 11, 20220.14000.14000.14000.14000.1400-
Aug 10, 20220.14000.14000.14000.14000.14005,000
Aug 09, 20220.12500.12500.12500.12500.1250-
Aug 08, 20220.12500.12500.12500.12500.1250-
Aug 05, 20220.13000.13000.12500.12500.125022,500
Aug 04, 20220.13000.13000.13000.13000.1300-
Aug 03, 20220.13000.13000.13000.13000.13008,000
Aug 02, 20220.13000.13000.13000.13000.1300-
Jul 29, 20220.13000.13000.13000.13000.1300-
Jul 28, 20220.13000.13000.13000.13000.130012,000
Jul 27, 20220.13000.13000.13000.13000.1300-
Jul 26, 20220.13000.13000.13000.13000.1300-
Jul 25, 20220.13000.13000.13000.13000.1300-
Jul 22, 20220.13000.13000.13000.13000.1300-
Jul 21, 20220.13000.13000.13000.13000.1300-
Jul 20, 20220.13000.13000.13000.13000.1300-
Jul 19, 20220.13000.13000.13000.13000.1300-
Jul 18, 20220.13000.13000.13000.13000.1300-
Jul 15, 20220.13000.13000.13000.13000.1300-
Jul 14, 20220.13000.13000.13000.13000.13002,000
Jul 13, 20220.13000.13000.13000.13000.1300-
Jul 12, 20220.13000.13000.13000.13000.13002,000
Jul 11, 20220.13000.13000.13000.13000.1300-
Jul 08, 20220.13000.13000.13000.13000.1300-
Jul 07, 20220.13000.13000.13000.13000.1300-
Jul 06, 20220.13000.13000.13000.13000.1300-
Jul 05, 20220.13000.13000.13000.13000.13004,000
Jul 04, 20220.13000.13000.13000.13000.130028,000
Jun 30, 20220.13000.13000.13000.13000.13004,500
Jun 29, 20220.13000.13000.13000.13000.130012,000
Jun 28, 20220.13000.13000.13000.13000.1300-
Jun 27, 20220.13000.13000.13000.13000.1300-
Jun 24, 20220.13000.13000.13000.13000.1300-
Jun 23, 20220.13000.13000.13000.13000.1300-
Jun 22, 20220.13000.13000.13000.13000.1300300
Jun 21, 20220.13000.13000.13000.13000.1300-
Jun 20, 20220.13000.13000.13000.13000.1300-
Jun 17, 20220.13000.13000.13000.13000.1300-
Jun 16, 20220.13000.13000.13000.13000.1300-
Jun 15, 20220.13000.13000.13000.13000.1300-
Jun 14, 20220.13000.13000.13000.13000.1300-
Jun 13, 20220.13000.13000.13000.13000.1300-
Jun 10, 20220.13000.13000.13000.13000.13001,000
Jun 09, 20220.13000.13000.13000.13000.13002,700
Jun 08, 20220.13000.13000.13000.13000.1300-
Jun 07, 20220.13000.13000.13000.13000.13001,000
Jun 06, 20220.13000.13000.13000.13000.13001,000
Jun 03, 20220.15000.15000.15000.15000.1500-
Jun 02, 20220.15000.15000.15000.15000.1500-
Jun 01, 20220.15000.15000.15000.15000.1500-
May 31, 20220.15000.15000.15000.15000.1500-
May 30, 20220.15000.15000.15000.15000.1500-
May 27, 20220.15000.15000.15000.15000.1500-
May 26, 20220.15000.15000.15000.15000.1500-
May 25, 20220.15000.15000.15000.15000.1500-
May 24, 20220.15000.15000.15000.15000.1500-
May 20, 20220.15000.15000.15000.15000.1500-
May 19, 20220.15000.15000.15000.15000.1500-
May 18, 20220.15000.15000.15000.15000.150055,000
May 17, 20220.13000.13000.13000.13000.1300-
May 16, 20220.13000.13000.13000.13000.130020,000
May 13, 20220.13000.13000.13000.13000.1300-
May 12, 20220.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...