Canada markets closed

Rackla Metals Inc. (RAK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.33000.0000 (0.00%)
At close: 01:48PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.33000.33000.33000.33000.3300-
Feb 02, 20230.33000.33000.33000.33000.3300-
Feb 01, 20230.32000.33000.30000.33000.330052,000
Jan 31, 20230.38000.41000.38000.38000.3800168,500
Jan 30, 20230.38500.40000.38500.40000.400036,000
Jan 27, 20230.35000.38000.35000.38000.3800109,500
Jan 26, 20230.35000.35000.35000.35000.350095,200
Jan 25, 20230.30000.30000.30000.30000.300019,100
Jan 24, 20230.30000.30000.30000.30000.3000-
Jan 23, 20230.33000.33000.30000.30000.300063,700
Jan 20, 20230.34000.34000.34000.34000.340010,000
Jan 19, 20230.35000.38000.35000.38000.380029,500
Jan 18, 20230.31500.33000.31500.33000.3300120,500
Jan 17, 20230.34000.34000.30500.30500.305052,000
Jan 16, 20230.34000.34000.34000.34000.340010,500
Jan 13, 20230.34000.34000.34000.34000.340011,000
Jan 12, 20230.36000.36000.34000.34000.34007,000
Jan 11, 20230.36000.36000.36000.36000.3600-
Jan 10, 20230.37500.37500.36000.36000.36005,000
Jan 09, 20230.36500.38000.34000.36500.365032,000
Jan 06, 20230.33500.34000.33000.34000.34006,000
Jan 05, 20230.35000.35000.35000.35000.3500-
Jan 04, 20230.35000.35000.35000.35000.35002,000
Jan 03, 20230.42000.42000.42000.42000.420030,000
Dec 30, 20220.33000.44000.33000.42000.4200394,500
Dec 29, 20220.33000.39000.33000.38000.3800274,500
Dec 28, 20220.29000.33000.29000.32000.320092,500
Dec 23, 20220.33000.33000.29000.29000.290015,000
Dec 22, 20220.28000.34000.28000.34000.3400260,500
Dec 21, 20220.28000.28000.28000.28000.2800186,500
Dec 20, 20220.25500.27500.25500.27500.2750489,500
Dec 19, 20220.28500.28500.26500.26500.265039,900
Dec 16, 20220.26000.28500.25500.28500.2850406,900
Dec 15, 20220.28000.28000.28000.28000.280020,000
Dec 14, 20220.28000.28500.27000.28500.285071,300
Dec 13, 20220.28000.28000.28000.28000.28003,000
Dec 12, 20220.27500.28000.25000.25000.250062,000
Dec 09, 20220.26000.27500.24000.24000.2400148,000
Dec 08, 20220.26000.26000.25000.25000.250022,000
Dec 07, 20220.25000.25000.25000.25000.2500-
Dec 06, 20220.26000.26000.24000.25000.2500110,800
Dec 05, 20220.26000.28000.25000.25000.2500223,300
Dec 02, 20220.25000.26000.24000.26000.260022,000
Dec 01, 20220.23500.25000.23000.25000.250016,000
Nov 30, 20220.25500.25500.25500.25500.25503,000
Nov 29, 20220.24000.24000.23000.23000.23005,000
Nov 28, 20220.27000.27000.24000.24000.24005,500
Nov 25, 20220.26000.26000.26000.26000.2600-
Nov 24, 20220.26000.26000.26000.26000.26007,500
Nov 23, 20220.26000.26000.26000.26000.2600-
Nov 22, 20220.26000.26000.26000.26000.26001,700
Nov 21, 20220.24500.26000.24500.26000.260021,000
Nov 18, 20220.28000.28000.24000.24500.245074,500
Nov 17, 20220.27000.28000.27000.28000.280054,000
Nov 16, 20220.25000.25000.25000.25000.2500-
Nov 15, 20220.26000.27000.25000.25000.250095,500
Nov 14, 20220.25000.25000.25000.25000.2500-
Nov 11, 20220.25000.25000.25000.25000.25007,000
Nov 10, 20220.23000.23000.23000.23000.2300-
Nov 09, 20220.22000.23000.22000.23000.23007,000
Nov 08, 20220.22000.22000.22000.22000.2200-
Nov 07, 20220.22000.22000.22000.22000.2200-
Nov 04, 20220.22000.22000.22000.22000.220043,500
Nov 03, 20220.25000.25000.25000.25000.2500-
Nov 02, 20220.25000.25000.25000.25000.2500-
Nov 01, 20220.25000.25000.25000.25000.2500-
Oct 31, 20220.25000.25000.25000.25000.2500-
Oct 28, 20220.25000.25000.25000.25000.2500-
Oct 27, 20220.25000.25000.25000.25000.2500-
Oct 26, 20220.25000.25000.24000.25000.250031,500
Oct 25, 20220.25000.25000.24000.24000.240027,000
Oct 24, 20220.25000.25000.25000.25000.2500-
Oct 21, 20220.25000.25000.25000.25000.2500-
Oct 20, 20220.25000.25000.25000.25000.2500-
Oct 19, 20220.25000.25000.25000.25000.2500-
Oct 18, 20220.25000.25000.25000.25000.2500-
Oct 17, 20220.25000.25000.25000.25000.25001,300
Oct 14, 20220.26000.26000.26000.26000.2600-
Oct 13, 20220.27000.27000.26000.26000.260023,000
Oct 12, 20220.30000.30000.30000.30000.300010,000
Oct 11, 20220.29000.29000.29000.29000.2900-
Oct 07, 20220.29000.29000.29000.29000.290040,000
Oct 06, 20220.31000.31000.31000.31000.3100-
Oct 05, 20220.31000.31000.31000.31000.3100-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...