Tactical Resources Corp. (TSXV:RARE)
Canada
· Delayed Price · Currency is CAD 6.99
-0.01 (-0.14%)
At close: Dec 5, 2025
Tactical Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 4.00 | 4.10 | 3.75 | 3.75 | 3.75 | -6.25% | 3,397 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 6.67% | 1,284 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.60 | 3.75 | 3.75 | -6.25% | 3,030 |
| Sep 26, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 13,360 |
| Sep 25, 2025 | 3.70 | 3.80 | 3.55 | 3.80 | 3.80 | 11.76% | 17,268 |
| Sep 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -9.33% | 400 |
| Sep 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 535 |
| Sep 19, 2025 | 3.75 | 3.75 | 3.60 | 3.75 | 3.75 | - | 4,653 |
| Sep 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 400 |
| Sep 17, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 4,400 |
| Sep 16, 2025 | 3.75 | 4.15 | 3.75 | 3.75 | 3.75 | - | 4,473 |
| Sep 15, 2025 | 4.05 | 4.05 | 3.75 | 3.75 | 3.75 | - | 4,100 |
| Sep 12, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | - | 5,853 |
| Sep 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1,960 |
| Sep 10, 2025 | 3.85 | 4.00 | 3.75 | 3.75 | 3.75 | -5.06% | 9,206 |
| Sep 9, 2025 | 3.60 | 3.95 | 3.60 | 3.95 | 3.95 | 5.33% | 9,842 |
| Sep 8, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 4.17% | 200 |
| Sep 4, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -5.26% | 1,100 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 300 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 501 |
| Aug 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95% | 304 |
| Aug 28, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -1.30% | 1,000 |
| Aug 27, 2025 | 3.50 | 3.95 | 3.50 | 3.85 | 3.85 | 11.59% | 16,900 |
| Aug 26, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -8.00% | 1,000 |
| Aug 25, 2025 | 3.75 | 3.80 | 3.55 | 3.75 | 3.75 | - | 7,790 |
| Aug 22, 2025 | 3.50 | 3.75 | 3.45 | 3.75 | 3.75 | 7.14% | 3,120 |
| Aug 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 260 |
| Aug 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 187 |
| Aug 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 259 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 800 |
| Aug 15, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | -5.33% | 5,500 |
| Aug 14, 2025 | 3.85 | 4.00 | 3.75 | 3.75 | 3.75 | -2.60% | 2,400 |
| Aug 13, 2025 | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | 4.05% | 2,220 |
| Aug 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 100 |
| Aug 11, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 13.43% | 514 |
| Aug 8, 2025 | 3.45 | 3.75 | 3.35 | 3.35 | 3.35 | -4.29% | 2,519 |
| Aug 7, 2025 | 3.65 | 3.65 | 3.40 | 3.50 | 3.50 | -6.67% | 1,568 |
| Aug 6, 2025 | 3.75 | 3.75 | 3.55 | 3.75 | 3.75 | 5.63% | 6,009 |
| Aug 5, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 2.90% | 1,800 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | -4.17% | 2,780 |
| Jul 30, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | - | 900 |
| Jul 29, 2025 | 3.35 | 3.75 | 3.35 | 3.60 | 3.60 | -4.00% | 4,410 |
| Jul 28, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 11.94% | 682 |
| Jul 25, 2025 | 3.75 | 3.75 | 3.35 | 3.35 | 3.35 | -2.90% | 4,349 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.45 | 3.45 | 3.45 | -1.43% | 7,943 |
| Jul 23, 2025 | 3.65 | 3.75 | 3.50 | 3.50 | 3.50 | -5.41% | 9,600 |
| Jul 22, 2025 | 3.65 | 3.75 | 3.60 | 3.70 | 3.70 | 5.71% | 1,600 |
| Jul 21, 2025 | 3.70 | 3.80 | 3.45 | 3.50 | 3.50 | 7.69% | 6,787 |
| Jul 18, 2025 | 3.45 | 3.50 | 3.25 | 3.25 | 3.25 | -7.14% | 2,620 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.35 | 3.50 | 3.50 | -6.67% | 3,003 |
| Jul 15, 2025 | 3.65 | 3.80 | 3.65 | 3.75 | 3.75 | 10.29% | 10,114 |
| Jul 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.85% | 1,022 |
| Jul 11, 2025 | 3.60 | 3.65 | 3.50 | 3.65 | 3.65 | 1.39% | 800 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 10.77% | 259 |