Rektron Group Inc. (CSE:REK.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 2.600
0.00 (0.00%)
At close: Nov 24, 2025
Rektron Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 3,900 |
| Nov 21, 2025 | 2.80 | 2.80 | 2.46 | 2.60 | 2.60 | -11.86% | 3,900 |
| Nov 20, 2025 | 3.06 | 3.06 | 2.75 | 2.95 | 2.95 | - | 4,400 |
| Nov 19, 2025 | 3.05 | 3.09 | 2.80 | 2.95 | 2.95 | -5.14% | 10,505 |
| Nov 18, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | - | 9,000 |
| Nov 17, 2025 | 3.16 | 3.20 | 3.05 | 3.11 | 3.11 | 0.32% | 31,400 |
| Nov 14, 2025 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.65% | 28,800 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.05 | 3.08 | 3.08 | -0.65% | 5,080 |
| Nov 12, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 33,701 |
| Nov 11, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | -1.61% | 11,200 |
| Nov 10, 2025 | 2.87 | 3.10 | 2.87 | 3.10 | 3.10 | 8.77% | 26,700 |
| Nov 7, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 1.79% | 28,408 |
| Nov 6, 2025 | 2.75 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 17,117 |
| Nov 5, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | - | 9,700 |
| Nov 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.35% | 300 |
| Nov 3, 2025 | 2.69 | 2.69 | 2.60 | 2.69 | 2.69 | - | 22,403 |
| Oct 31, 2025 | 2.69 | 2.69 | 2.68 | 2.69 | 2.69 | - | 34,023 |
| Oct 30, 2025 | 2.74 | 2.74 | 2.65 | 2.69 | 2.69 | -0.37% | 12,257 |
| Oct 29, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.46% | 9,500 |
| Oct 28, 2025 | 2.65 | 3.00 | 2.65 | 2.74 | 2.74 | 3.79% | 34,906 |
| Oct 27, 2025 | 2.64 | 2.65 | 2.60 | 2.64 | 2.64 | - | 26,313 |
| Oct 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | 10,100 |
| Oct 23, 2025 | 2.64 | 2.64 | 2.62 | 2.63 | 2.63 | -0.38% | 6,450 |
| Oct 22, 2025 | 2.64 | 2.65 | 2.62 | 2.64 | 2.64 | - | 12,963 |
| Oct 21, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -0.38% | 7,100 |
| Oct 20, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | 13,700 |
| Oct 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 10,300 |
| Oct 16, 2025 | 2.64 | 2.65 | 2.63 | 2.64 | 2.64 | - | 33,140 |
| Oct 15, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | - | 24,100 |
| Oct 14, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | 1.93% | 25,235 |
| Oct 10, 2025 | 2.60 | 2.60 | 2.58 | 2.59 | 2.59 | -2.26% | 1,788 |
| Oct 9, 2025 | 2.50 | 2.70 | 2.47 | 2.65 | 2.65 | 3.92% | 15,600 |
| Oct 8, 2025 | 2.75 | 2.75 | 2.55 | 2.55 | 2.55 | -13.56% | 5,683 |
| Oct 7, 2025 | 2.92 | 3.00 | 2.92 | 2.95 | 2.95 | -6.35% | 13,654 |
| Oct 6, 2025 | 3.15 | 3.15 | 3.00 | 3.15 | 3.15 | - | 12,899 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -1.56% | 13,170 |
| Oct 1, 2025 | 3.29 | 3.29 | 3.00 | 3.20 | 3.20 | -3.03% | 25,450 |
| Sep 30, 2025 | 3.28 | 3.30 | 3.20 | 3.30 | 3.30 | -1.49% | 16,400 |
| Sep 29, 2025 | 3.47 | 3.47 | 3.22 | 3.35 | 3.35 | -4.29% | 4,000 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 2,650 |
| Sep 25, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.29% | 2,600 |
| Sep 24, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.58% | 1,200 |
| Sep 23, 2025 | 3.45 | 3.47 | 3.28 | 3.47 | 3.47 | 0.58% | 22,270 |
| Sep 22, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | -0.86% | 11,120 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.40 | 3.48 | 3.48 | 0.87% | 6,100 |
| Sep 18, 2025 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -1.15% | 3,700 |
| Sep 17, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | - | 3,680 |
| Sep 16, 2025 | 3.48 | 3.50 | 3.45 | 3.49 | 3.49 | -0.57% | 25,546 |
| Sep 15, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | 0.29% | 10,800 |
| Sep 12, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -2.51% | 2,100 |
| Sep 11, 2025 | 3.54 | 3.59 | 3.45 | 3.59 | 3.59 | 0.56% | 4,400 |
| Sep 10, 2025 | 3.60 | 3.60 | 3.40 | 3.57 | 3.57 | -2.19% | 12,000 |
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.69% | 1,100 |
| Sep 8, 2025 | 3.55 | 3.59 | 3.40 | 3.52 | 3.52 | -1.68% | 17,370 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | -0.56% | 19,001 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | - | 3,500 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 10,900 |
| Sep 2, 2025 | 3.55 | 3.60 | 3.50 | 3.60 | 3.60 | 1.69% | 15,600 |
| Aug 29, 2025 | 3.50 | 3.54 | 3.42 | 3.54 | 3.54 | -3.54% | 1,900 |
| Aug 28, 2025 | 3.60 | 3.67 | 3.56 | 3.67 | 3.67 | 2.80% | 1,800 |
| Aug 27, 2025 | 3.58 | 3.60 | 3.55 | 3.57 | 3.57 | -0.83% | 16,300 |
| Aug 26, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -1.37% | 23,912 |
| Aug 25, 2025 | 3.60 | 3.65 | 3.50 | 3.65 | 3.65 | 1.39% | 15,600 |
| Aug 22, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 3.15% | 8,880 |
| Aug 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 8,019 |
| Aug 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 12,200 |
| Aug 19, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 2.65% | 18,366 |
| Aug 18, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 22,550 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.37 | 3.40 | 3.40 | - | 7,700 |
| Aug 14, 2025 | 3.42 | 3.45 | 3.40 | 3.40 | 3.40 | -2.30% | 13,761 |
| Aug 13, 2025 | 3.48 | 3.48 | 3.45 | 3.48 | 3.48 | -0.29% | 9,900 |
| Aug 12, 2025 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | - | 20,100 |
| Aug 11, 2025 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 33,856 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | -0.57% | 8,600 |
| Aug 7, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 8,125 |
| Aug 6, 2025 | 3.49 | 3.51 | 3.47 | 3.50 | 3.50 | 0.57% | 39,298 |
| Aug 5, 2025 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | - | 21,100 |
| Aug 1, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 13,900 |
| Jul 31, 2025 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | -0.29% | 3,762 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 23,400 |
| Jul 29, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 13,100 |
| Jul 28, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 26,960 |
| Jul 25, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 6,200 |
| Jul 24, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 21,328 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 3,614 |
| Jul 22, 2025 | 3.52 | 3.55 | 3.48 | 3.55 | 3.55 | -1.39% | 6,800 |
| Jul 21, 2025 | 3.85 | 3.85 | 3.52 | 3.60 | 3.60 | -8.86% | 8,900 |
| Jul 18, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.86% | 3,460 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 2,300 |
| Jul 16, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 2,372 |
| Jul 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 268 |
| Jul 14, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -3.51% | 2,500 |
| Jul 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 2,010 |
| Jul 10, 2025 | 3.95 | 3.99 | 3.94 | 3.99 | 3.99 | 2.31% | 9,722 |
| Jul 9, 2025 | 3.90 | 3.93 | 3.87 | 3.90 | 3.90 | 0.26% | 8,608 |
| Jul 8, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 2,500 |
| Jul 7, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.26% | 720 |
| Jul 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.04% | 2,051 |
| Jul 3, 2025 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | -0.52% | 7,232 |
| Jul 2, 2025 | 3.85 | 3.90 | 3.75 | 3.87 | 3.87 | 2.65% | 14,590 |