Tactical Resources Corp. (TSXV:RARE)
Canada
· Delayed Price · Currency is CAD 5.50
0.00 (0.00%)
Mar 9, 2026, 9:49 AM EST
Tactical Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -2.65% | 2,800 |
| Mar 5, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | -5.68% | 1,500 |
| Mar 3, 2026 | 5.66 | 5.99 | 5.66 | 5.99 | 5.99 | 2.39% | 300 |
| Mar 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 104 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 900 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 1,200 |
| Feb 25, 2026 | 5.66 | 6.00 | 5.65 | 5.65 | 5.65 | - | 1,301 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.65 | 5.65 | 5.65 | -1.74% | 4,000 |
| Feb 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 1,410 |
| Feb 20, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.13% | 6,700 |
| Feb 19, 2026 | 5.85 | 6.05 | 5.81 | 6.05 | 6.05 | 3.42% | 2,596 |
| Feb 18, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 1,200 |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 242 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | 174 |
| Feb 11, 2026 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | -6.40% | 3,530 |
| Feb 9, 2026 | 6.52 | 6.52 | 6.41 | 6.41 | 6.41 | -1.69% | 3,700 |
| Feb 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 100 |
| Feb 5, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | -6.19% | 400 |
| Feb 4, 2026 | 6.52 | 6.98 | 6.52 | 6.95 | 6.95 | 6.60% | 1,700 |
| Jan 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% | 300 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | 2,005 |
| Jan 28, 2026 | 7.09 | 7.10 | 6.55 | 6.55 | 6.55 | -7.75% | 5,401 |
| Jan 27, 2026 | 6.99 | 7.10 | 6.95 | 7.10 | 7.10 | 1.57% | 6,110 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.90 | 6.99 | 6.99 | 7.37% | 3,714 |
| Jan 23, 2026 | 6.65 | 6.65 | 6.51 | 6.51 | 6.51 | -3.98% | 793 |
| Jan 22, 2026 | 6.40 | 6.78 | 6.16 | 6.78 | 6.78 | 6.77% | 2,878 |
| Jan 21, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 1.60% | 6,095 |
| Jan 19, 2026 | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | - | 911 |
| Jan 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,810 |
| Jan 15, 2026 | 6.01 | 6.20 | 6.01 | 6.20 | 6.20 | -3.13% | 2,090 |
| Jan 14, 2026 | 6.00 | 6.40 | 5.95 | 6.40 | 6.40 | 6.67% | 2,000 |
| Jan 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,100 |
| Jan 12, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 6,200 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -4.07% | 3,700 |
| Jan 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 925 |
| Jan 7, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -7.69% | 3,700 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,002 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.31 | 6.50 | 6.50 | -2.99% | 2,878 |
| Jan 2, 2026 | 6.67 | 7.00 | 6.65 | 6.70 | 6.70 | 1.06% | 1,864 |
| Dec 31, 2025 | 7.00 | 7.00 | 6.63 | 6.63 | 6.63 | -5.15% | 750 |
| Dec 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.33% | 500 |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.15% | 500 |
| Dec 23, 2025 | 6.75 | 6.99 | 6.60 | 6.99 | 6.99 | 3.56% | 900 |
| Dec 22, 2025 | 6.87 | 7.05 | 6.75 | 6.75 | 6.75 | 2.27% | 4,776 |
| Dec 19, 2025 | 6.75 | 6.85 | 6.40 | 6.60 | 6.60 | -2.22% | 3,500 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 1,201 |
| Dec 17, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -1.48% | 3,177 |
| Dec 16, 2025 | 6.95 | 6.99 | 6.75 | 6.75 | 6.75 | - | 1,701 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 2,630 |
| Dec 12, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 1.45% | 3,070 |
| Dec 11, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 1,900 |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 2,005 |
| Dec 9, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | 2,730 |
| Dec 8, 2025 | 6.99 | 6.99 | 6.90 | 6.90 | 6.90 | -1.29% | 2,159 |
| Dec 5, 2025 | 7.11 | 7.11 | 6.91 | 6.99 | 6.99 | -0.14% | 2,300 |
| Dec 4, 2025 | 6.25 | 7.20 | 6.25 | 7.00 | 7.00 | 3.70% | 6,885 |
| Dec 3, 2025 | 7.00 | 7.10 | 6.30 | 6.75 | 6.75 | -3.57% | 2,549 |
| Dec 2, 2025 | 7.20 | 7.20 | 6.95 | 7.00 | 7.00 | -2.10% | 2,078 |
| Dec 1, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 2.14% | 1,184 |
| Nov 28, 2025 | 7.35 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 2,380 |
| Nov 27, 2025 | 7.50 | 7.95 | 7.25 | 7.25 | 7.25 | -3.33% | 5,157 |
| Nov 26, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | 607 |
| Nov 25, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | -5.66% | 940 |
| Nov 24, 2025 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | - | 1,511 |
| Nov 21, 2025 | 7.50 | 7.95 | 7.40 | 7.95 | 7.95 | 6.00% | 1,385 |
| Nov 20, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | - | 900 |
| Nov 19, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 1,001 |
| Nov 18, 2025 | 7.25 | 7.45 | 7.05 | 7.45 | 7.45 | 2.76% | 560 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -0.68% | 2,034 |
| Nov 14, 2025 | 7.15 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 880 |
| Nov 13, 2025 | 7.60 | 7.60 | 6.90 | 7.00 | 7.00 | -4.11% | 9,972 |
| Nov 12, 2025 | 7.55 | 7.55 | 7.05 | 7.30 | 7.30 | -2.67% | 2,318 |
| Nov 11, 2025 | 7.75 | 7.75 | 7.10 | 7.50 | 7.50 | - | 5,031 |
| Nov 10, 2025 | 7.50 | 7.95 | 7.25 | 7.50 | 7.50 | - | 8,305 |
| Nov 7, 2025 | 7.75 | 7.75 | 7.25 | 7.50 | 7.50 | 3.45% | 4,563 |
| Nov 6, 2025 | 8.05 | 8.05 | 7.25 | 7.25 | 7.25 | -0.68% | 1,192 |
| Nov 5, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 4.29% | 960 |
| Nov 4, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 1,848 |
| Nov 3, 2025 | 7.75 | 8.00 | 7.15 | 7.15 | 7.15 | -8.33% | 1,955 |
| Oct 31, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -3.11% | 1,840 |
| Oct 30, 2025 | 8.50 | 8.50 | 8.05 | 8.05 | 8.05 | 2.55% | 471 |
| Oct 29, 2025 | 7.80 | 9.00 | 7.75 | 7.85 | 7.85 | -7.65% | 1,937 |
| Oct 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 208 |
| Oct 27, 2025 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | - | 1,840 |
| Oct 24, 2025 | 7.65 | 9.50 | 7.65 | 8.45 | 8.45 | 19.01% | 4,176 |
| Oct 23, 2025 | 7.75 | 7.75 | 7.10 | 7.10 | 7.10 | -16.47% | 2,700 |
| Oct 22, 2025 | 8.15 | 8.50 | 7.25 | 8.50 | 8.50 | -1.73% | 4,927 |
| Oct 21, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -8.95% | 1,028 |
| Oct 20, 2025 | 9.50 | 10.00 | 8.75 | 9.50 | 9.50 | -5.00% | 5,360 |
| Oct 17, 2025 | 9.50 | 10.10 | 9.50 | 10.00 | 10.00 | 2.56% | 4,917 |
| Oct 16, 2025 | 9.90 | 10.25 | 9.50 | 9.75 | 9.75 | -0.51% | 8,223 |
| Oct 15, 2025 | 9.85 | 10.00 | 9.75 | 9.80 | 9.80 | 3.16% | 13,891 |
| Oct 14, 2025 | 8.75 | 10.00 | 8.25 | 9.50 | 9.50 | 18.75% | 13,214 |
| Oct 10, 2025 | 7.35 | 8.00 | 7.25 | 8.00 | 8.00 | 5.26% | 17,413 |
| Oct 9, 2025 | 7.50 | 7.60 | 7.25 | 7.60 | 7.60 | 2.01% | 13,195 |
| Oct 8, 2025 | 7.00 | 7.50 | 6.75 | 7.45 | 7.45 | 10.37% | 15,600 |
| Oct 7, 2025 | 6.95 | 7.70 | 6.30 | 6.75 | 6.75 | - | 10,537 |
| Oct 6, 2025 | 5.00 | 7.95 | 5.00 | 6.75 | 6.75 | 35.00% | 34,539 |
| Oct 3, 2025 | 4.00 | 5.25 | 4.00 | 5.00 | 5.00 | 25.00% | 21,391 |
| Oct 2, 2025 | 3.95 | 4.10 | 3.95 | 4.00 | 4.00 | 6.67% | 8,105 |