Canada markets closed

Rakovina Therapeutics Inc. (RKV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 09:47AM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.08000.08000.08000.08000.080025,000
May 23, 20240.09000.09000.08000.08500.0850141,000
May 22, 20240.09000.09000.09000.09000.090032,000
May 21, 20240.09000.09000.09000.09000.090015,000
May 17, 20240.09500.09500.09000.09500.0950179,000
May 16, 20240.09000.09500.09000.09000.0900145,000
May 15, 20240.08500.09000.08500.09000.090021,000
May 14, 20240.08500.08500.08500.08500.08505,000
May 13, 20240.08500.08500.08500.08500.085025,500
May 10, 20240.08500.08500.08500.08500.0850-
May 09, 20240.08500.08500.08500.08500.08502,000
May 08, 20240.09000.09000.09000.09000.09002,000
May 07, 20240.09000.09000.08500.09000.090031,000
May 06, 20240.09000.09000.09000.09000.09005,000
May 03, 20240.09000.09000.09000.09000.09006,000
May 02, 20240.08500.08500.08500.08500.08505,000
May 01, 20240.09000.09000.08500.08500.085099,000
Apr 30, 20240.09000.09000.09000.09000.090013,000
Apr 29, 20240.09000.09000.08500.08500.085060,000
Apr 26, 20240.09000.09000.09000.09000.090030,000
Apr 25, 20240.09000.09000.09000.09000.090035,000
Apr 24, 20240.09000.09000.09000.09000.090020,000
Apr 23, 20240.09000.09000.08500.08500.085055,000
Apr 22, 20240.09000.09500.09000.09000.090040,000
Apr 19, 20240.09000.09000.09000.09000.090030,000
Apr 18, 20240.09000.09500.09000.09500.095030,000
Apr 17, 20240.09500.09500.09000.09000.090055,000
Apr 16, 20240.09000.09500.09000.09500.095061,000
Apr 15, 20240.08500.09000.08500.09000.090050,000
Apr 12, 20240.08500.09000.08500.09000.090093,000
Apr 11, 20240.08500.08500.08500.08500.085010,000
Apr 10, 20240.09000.09000.08000.08000.0800116,500
Apr 09, 20240.08500.09500.08500.09000.0900254,000
Apr 08, 20240.08500.08500.08000.08500.0850247,500
Apr 05, 20240.09500.10000.08500.08500.0850206,000
Apr 04, 20240.11000.11000.09500.09500.0950146,000
Apr 03, 20240.09500.11000.09500.10000.1000360,500
Apr 02, 20240.10500.11000.09000.09000.0900368,500
Apr 01, 20240.12500.12500.09500.10000.1000313,000
Mar 28, 20240.09500.13500.09000.10000.1000573,000
Mar 27, 20240.07500.12000.07000.09500.0950631,500
Mar 26, 20240.07000.07000.07000.07000.0700156,000
Mar 25, 20240.07000.07000.07000.07000.070025,000
Mar 22, 20240.07500.07500.07500.07500.07504,000
Mar 21, 20240.07000.07000.07000.07000.070095,000
Mar 20, 20240.07000.07000.07000.07000.07005,000
Mar 19, 20240.06500.06500.06500.06500.065020,000
Mar 18, 20240.07000.07000.07000.07000.07004,000
Mar 15, 20240.07500.07500.07500.07500.0750-
Mar 14, 20240.07500.07500.07500.07500.0750-
Mar 13, 20240.07500.07500.07500.07500.0750-
Mar 12, 20240.07500.07500.07500.07500.0750-
Mar 11, 20240.07500.07500.07500.07500.07501,000
Mar 08, 20240.07500.07500.07500.07500.07505,000
Mar 07, 20240.07500.07500.07500.07500.07503,000
Mar 06, 20240.07500.07500.07500.07500.0750-
Mar 05, 20240.07500.07500.07500.07500.07502,000
Mar 04, 20240.07500.07500.07000.07000.07004,000
Mar 01, 20240.07500.07500.07500.07500.07504,000
Feb 29, 20240.06500.06500.06500.06500.0650-
Feb 28, 20240.06500.06500.06500.06500.0650-
Feb 27, 20240.06500.06500.06500.06500.06505,000
Feb 26, 20240.05000.06000.00500.06000.0600226,100
Feb 23, 20240.06500.06500.06500.06500.06505,000
Feb 22, 20240.06500.06500.06500.06500.0650-
Feb 21, 20240.06500.06500.06500.06500.0650-
Feb 20, 20240.06500.06500.06500.06500.06503,000
Feb 16, 20240.06500.06500.06500.06500.0650-
Feb 15, 20240.06500.06500.06500.06500.0650-
Feb 14, 20240.06500.07000.06500.06500.065029,000
Feb 13, 20240.06500.06500.06500.06500.06508,000
Feb 12, 20240.07000.07000.07000.07000.07003,000
Feb 09, 20240.07500.07500.07500.07500.0750-
Feb 08, 20240.07500.07500.07500.07500.07507,000
Feb 07, 20240.08000.08000.07000.07500.075060,000
Feb 06, 20240.08500.08500.08500.08500.085010,000
Feb 05, 20240.09000.09000.09000.09000.090014,100
Feb 02, 20240.08500.09000.08500.09000.0900100,000
Feb 01, 20240.09000.09000.08000.08500.085015,000
Jan 31, 20240.09000.09000.09000.09000.0900-
Jan 30, 20240.09000.09000.09000.09000.09005,000
Jan 29, 20240.09500.09500.09500.09500.09508,000
Jan 26, 20240.10000.10000.09000.09000.090010,000
Jan 25, 20240.10000.10000.10000.10000.10004,500
Jan 24, 20240.10000.10000.10000.10000.10005,000
Jan 23, 20240.10000.10000.10000.10000.10002,000
Jan 22, 20240.10000.10500.09500.10000.100011,500
Jan 19, 20240.10000.10000.10000.10000.1000-
Jan 18, 20240.10000.10000.10000.10000.1000-
Jan 17, 20240.10000.10000.10000.10000.1000-
Jan 16, 20240.10000.10000.10000.10000.1000-
Jan 15, 20240.10000.10000.10000.10000.1000-
Jan 12, 20240.10000.10000.10000.10000.1000-
Jan 11, 20240.10000.10000.10000.10000.10008,000
Jan 10, 20240.09000.09000.09000.09000.0900-
Jan 09, 20240.09000.09000.09000.09000.09006,000
Jan 08, 20240.09000.09000.09000.09000.09005,000
Jan 05, 20240.09000.09000.09000.09000.0900-
Jan 04, 20240.09500.09500.09000.09000.09009,341
Jan 03, 20240.09000.09500.08500.09500.095032,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...