Skip to main content
Rackla Metals Inc. (TSXV:RAK)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
0.00 (0.00%)
At close: Mar 9, 2026

Rackla Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.130.130.13-296,099
Mar 6, 20260.130.140.130.130.13-3.70%376,076
Mar 5, 20260.140.140.130.140.14-469,104
Mar 4, 20260.140.140.130.140.14-104,959
Mar 3, 20260.140.140.130.140.14-84,004
Mar 2, 20260.150.150.140.140.14-10.00%285,878
Feb 27, 20260.140.150.140.150.157.14%282,307
Feb 26, 20260.150.150.140.140.14-388,875
Feb 25, 20260.150.160.140.140.14-396,510
Feb 24, 20260.160.160.140.140.14-3.45%271,654
Feb 23, 20260.150.160.150.150.153.57%172,250
Feb 20, 20260.150.150.140.140.14-63,088
Feb 19, 20260.140.150.140.140.143.70%180,506
Feb 18, 20260.150.150.140.140.14-245,121
Feb 17, 20260.150.150.130.140.14-6.90%331,700
Feb 13, 20260.150.160.150.150.15-306,100
Feb 12, 20260.170.170.150.150.15-3.33%560,126
Feb 11, 20260.160.170.150.150.15-6.25%345,711
Feb 10, 20260.180.180.160.160.16-8.57%1,466,372
Feb 9, 20260.140.180.140.180.1825.00%1,905,238
Feb 6, 20260.120.140.120.140.1427.27%2,542,153
Feb 5, 20260.120.120.110.110.11-8.33%534,094
Feb 4, 20260.120.120.120.120.129.09%928,200
Feb 3, 20260.120.120.110.110.11-4.35%541,581
Feb 2, 20260.120.130.120.120.12-1,127,234
Jan 30, 20260.120.120.120.120.12-4.17%658,372
Jan 29, 20260.120.120.120.120.12-81,847
Jan 28, 20260.120.120.120.120.12-44,665
Jan 27, 20260.120.120.120.120.124.35%217,575
Jan 26, 20260.120.120.120.120.12-583,297
Jan 23, 20260.120.130.120.120.12-345,970
Jan 22, 20260.120.130.120.120.12-393,230
Jan 21, 20260.120.120.120.120.12-192,650
Jan 20, 20260.120.120.110.120.124.55%767,313
Jan 19, 20260.110.110.110.110.114.76%19,387
Jan 16, 20260.110.110.110.110.115.00%103,000
Jan 15, 20260.110.110.100.100.10-4.76%130,200
Jan 14, 20260.110.120.110.110.11-4.55%337,638
Jan 13, 20260.100.110.100.110.1115.79%405,081
Jan 12, 20260.100.100.100.100.10-433,892
Jan 9, 20260.100.100.090.100.10-421,372
Jan 8, 20260.090.100.090.100.105.56%108,097
Jan 7, 20260.100.100.090.090.09-10.00%151,138
Jan 6, 20260.100.100.090.100.1011.11%1,038,576
Jan 5, 20260.090.090.090.090.09-465,503
Jan 2, 20260.100.100.090.090.09-459,261
Dec 31, 20250.100.100.090.090.09-5.26%717,940
Dec 30, 20250.090.100.090.100.105.56%495,772
Dec 29, 20250.100.100.090.090.09-662,058
Dec 24, 20250.090.100.090.090.09-390,831
Dec 23, 20250.090.090.090.090.095.88%1,392,778
Dec 22, 20250.090.090.090.090.09-5.56%829,090
Dec 19, 20250.090.100.090.090.09-1,628,272
Dec 18, 20250.090.090.090.090.09-145,000
Dec 17, 20250.090.090.090.090.092.86%531,404
Dec 16, 20250.090.090.090.090.092.94%741,529
Dec 15, 20250.100.100.080.090.09-15.00%4,821,093
Dec 12, 20250.100.110.100.100.1011.11%711,170
Dec 11, 20250.090.100.090.090.09-322,315
Dec 10, 20250.120.120.090.090.09-25.00%2,652,712
Dec 9, 20250.120.130.120.120.12-452,150
Dec 8, 20250.130.130.120.120.12-4.00%400,736
Dec 5, 20250.130.130.120.130.134.17%274,896
Dec 4, 20250.130.130.120.120.124.35%193,126
Dec 3, 20250.120.130.120.120.12-4.17%338,333
Dec 2, 20250.110.130.110.120.129.09%818,438
Dec 1, 20250.100.120.100.110.1110.00%1,055,310
Nov 28, 20250.110.110.100.100.10-1,681,124
Nov 27, 20250.100.110.090.100.10-39.39%4,194,678
Nov 26, 20250.160.170.160.170.17-205,283
Nov 25, 20250.160.170.160.170.173.13%66,655
Nov 24, 20250.170.170.160.160.16-3.03%78,847
Nov 21, 20250.170.170.160.170.176.45%84,207
Nov 20, 20250.150.160.150.160.16-2,960,161
Nov 19, 20250.160.170.160.160.16-6.06%128,219
Nov 18, 20250.160.170.160.170.17-74,116
Nov 17, 20250.170.170.160.170.17-2.94%65,437
Nov 14, 20250.170.170.160.170.17-290,826
Nov 13, 20250.170.180.170.170.17-907,886
Nov 12, 20250.170.170.170.170.171.49%701,326
Nov 11, 20250.180.180.170.170.17-1.47%135,158
Nov 10, 20250.180.180.170.170.173.03%280,521
Nov 7, 20250.170.170.160.170.17-136,500
Nov 6, 20250.170.170.170.170.17-427,518
Nov 5, 20250.180.180.170.170.17-1.49%952,127
Nov 4, 20250.170.180.170.170.17-1.47%748,118
Nov 3, 20250.170.180.170.170.17-280,950
Oct 31, 20250.180.180.170.170.17-581,775
Oct 30, 20250.180.190.170.170.17-10.53%500,274
Oct 29, 20250.180.190.170.190.1916.92%534,380
Oct 28, 20250.170.170.160.160.161.56%250,036
Oct 27, 20250.170.170.160.160.16-5.88%511,199
Oct 24, 20250.180.180.170.170.17-2.86%396,213
Oct 23, 20250.180.190.170.180.18-2.78%250,597
Oct 22, 20250.170.180.160.180.189.09%396,624
Oct 21, 20250.180.180.160.170.17-8.33%519,361
Oct 20, 20250.180.180.170.180.18-455,786
Oct 17, 20250.180.190.180.180.18-2.70%441,993
Oct 16, 20250.200.200.180.190.19-2.63%644,578
Oct 15, 20250.200.200.190.190.19-5.00%993,078