Skip to main content
Rackla Metals Inc. (TSXV:RAK)
Canada flag Canada · Delayed Price · Currency is CAD
0.153
+0.003 (1.67%)
Apr 29, 2026, 1:55 PM EST

Rackla Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.150.15--145,500
Apr 27, 20260.160.160.150.150.153.45%320,387
Apr 24, 20260.150.160.150.150.15-3.33%178,080
Apr 23, 20260.150.150.150.150.15-146,711
Apr 22, 20260.170.170.150.150.15-9.09%913,083
Apr 21, 20260.180.180.160.170.173.13%540,844
Apr 20, 20260.170.170.160.160.16-3.03%267,586
Apr 17, 20260.180.180.170.170.17-239,535
Apr 16, 20260.180.190.170.170.17-10.81%338,173
Apr 15, 20260.190.190.180.190.19-2.63%126,809
Apr 14, 20260.180.190.180.190.198.57%455,529
Apr 13, 20260.170.180.170.180.189.37%314,295
Apr 10, 20260.160.160.160.160.16-111,790
Apr 9, 20260.160.170.160.160.163.23%173,630
Apr 8, 20260.150.160.140.160.166.90%145,923
Apr 7, 20260.140.150.140.150.15-71,846
Apr 6, 20260.150.150.140.150.15-108,444
Apr 2, 20260.140.150.140.150.15-118,800
Apr 1, 20260.150.150.140.150.153.57%1,001,500
Mar 31, 20260.140.150.140.140.14-79,500
Mar 30, 20260.140.150.140.140.14-79,550
Mar 27, 20260.140.150.130.140.14-93,900
Mar 26, 20260.150.150.140.140.14-259,555
Mar 25, 20260.140.140.140.140.143.70%188,915
Mar 24, 20260.130.140.130.140.148.00%346,495
Mar 23, 20260.130.130.120.130.13-48,505
Mar 20, 20260.120.130.120.130.134.17%154,200
Mar 19, 20260.130.130.120.120.12-5.88%364,500
Mar 18, 20260.130.130.130.130.13-1.92%66,424
Mar 17, 20260.130.130.130.130.13-136,575
Mar 16, 20260.130.130.130.130.13-93,319
Mar 13, 20260.130.130.130.130.134.00%197,000
Mar 12, 20260.140.140.130.130.13-3.85%283,269
Mar 11, 20260.130.140.130.130.13-41,868
Mar 10, 20260.140.140.130.130.13-99,179
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