Skip to main content
Rakovina Therapeutics Inc. (TSXV:RKV)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
At close: Mar 9, 2026

Rakovina Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.140.14--3.57%-
Mar 6, 20260.140.160.140.140.14-6.67%13,000
Mar 4, 20260.150.170.140.150.153.45%88,333
Mar 3, 20260.150.150.150.150.15-1,000
Feb 27, 20260.150.150.150.150.15-3.33%5,506
Feb 26, 20260.150.150.150.150.15-3.23%6,500
Feb 25, 20260.160.160.160.160.163.33%560
Feb 24, 20260.160.160.150.150.157.14%1,009
Feb 23, 20260.140.140.140.140.14-6.67%520
Feb 19, 20260.150.150.140.150.15-11,029
Feb 18, 20260.150.160.150.150.153.45%10,030
Feb 17, 20260.160.160.150.150.15-17.14%30,093
Feb 13, 20260.180.180.180.180.189.37%3,464
Feb 12, 20260.170.170.160.160.16-11.11%11,070
Feb 11, 20260.180.180.180.180.1812.50%8,000
Feb 10, 20260.160.160.160.160.16-9,751
Feb 9, 20260.160.160.150.160.1610.34%23,333
Feb 6, 20260.170.170.130.150.15-14.71%94,503
Feb 5, 20260.190.190.170.170.17-8.11%37,528
Feb 4, 20260.210.240.190.190.192.78%107,878
Jan 30, 20260.200.200.180.180.18-3,500
Jan 29, 20260.180.180.180.180.182.86%5,197
Jan 28, 20260.180.190.160.180.18-2.78%100,328
Jan 27, 20260.170.240.150.180.1812.50%107,763
Jan 26, 20260.130.160.130.160.1623.08%19,834
Jan 23, 20260.130.130.130.130.138.33%1,000
Jan 22, 20260.120.120.120.120.12-3,400
Jan 21, 20260.120.120.120.120.12-4.00%12,029
Jan 20, 20260.120.130.120.130.138.70%37,204
Jan 19, 20260.120.120.120.120.12-18,034
Jan 16, 20260.120.120.110.120.124.55%23,651
Jan 15, 20260.120.120.110.110.11-8.33%67,797
Jan 14, 20260.120.120.110.120.129.09%24,500
Jan 12, 20260.110.110.110.110.11-40,841
Jan 9, 20260.110.110.110.110.114.76%7,881
Jan 8, 20260.110.110.110.110.11-4.55%9,833
Jan 7, 20260.100.120.100.110.11-109,490
Jan 6, 20260.110.110.110.110.114.76%19,545
Jan 5, 20260.110.110.110.110.115.00%1,599
Jan 2, 20260.100.100.100.100.10-41,102
Dec 31, 20250.100.100.100.100.105.26%1,000
Dec 30, 20250.100.110.100.100.10-9.52%59,108
Dec 29, 20250.100.110.090.110.1116.67%23,845
Dec 24, 20250.090.090.090.090.09-10.00%77,105
Dec 23, 20250.100.100.090.100.10-190,688
Dec 22, 20250.110.110.100.100.10-4.76%12,857
Dec 19, 20250.100.110.100.110.115.00%24,015
Dec 18, 20250.100.100.100.100.10-47,150
Dec 17, 20250.100.110.100.100.105.26%65,052
Dec 16, 20250.110.110.090.100.10-9.52%91,277
Dec 15, 20250.110.110.110.110.11-4.55%86,649
Dec 12, 20250.110.110.110.110.114.76%25,500
Dec 11, 20250.120.120.110.110.11-12.50%41,144
Dec 10, 20250.120.120.120.120.12-88,535
Dec 9, 20250.120.120.120.120.12-4,502
Dec 8, 20250.120.120.120.120.12-3,354
Dec 5, 20250.120.130.120.120.12-26,500
Dec 4, 20250.120.120.110.120.12-24,614
Dec 3, 20250.130.130.120.120.12-7.69%39,103
Dec 2, 20250.130.130.130.130.13-6,000
Dec 1, 20250.120.130.120.130.138.33%4,440
Nov 28, 20250.130.130.120.120.12-7.69%82,655
Nov 27, 20250.130.130.130.130.13-9,149
Nov 26, 20250.130.130.120.130.13-73,779
Nov 25, 20250.140.140.120.130.13-3.70%55,563
Nov 24, 20250.150.150.120.140.148.00%48,666
Nov 21, 20250.130.130.120.130.134.17%6,514
Nov 20, 20250.130.130.120.120.12-4.00%51,109
Nov 19, 20250.150.150.130.130.13-10.71%52,169
Nov 18, 20250.140.140.140.140.147.69%16,500
Nov 17, 20250.140.150.130.130.13-3.70%56,790
Nov 14, 20250.150.160.140.140.14-15.62%61,898
Nov 13, 20250.160.160.150.160.163.23%44,470
Nov 12, 20250.160.160.160.160.16-3.13%57,574
Nov 11, 20250.180.180.160.160.16-8.57%22,454
Nov 10, 20250.170.180.170.180.182.94%23,000
Nov 7, 20250.170.170.170.170.17-500
Nov 6, 20250.180.180.170.170.17-8.11%38,664
Nov 5, 20250.180.200.180.190.19-2.63%17,780
Nov 4, 20250.180.200.180.190.19-5.00%5,511
Nov 3, 20250.190.200.180.200.205.26%4,500
Oct 31, 20250.190.210.190.190.19-97,421
Oct 30, 20250.220.220.190.190.19-17.39%52,257
Oct 29, 20250.250.250.230.230.23-8.00%5,079
Oct 28, 20250.260.260.250.250.25-21,570
Oct 27, 20250.280.280.250.250.25-7.41%129,666
Oct 24, 20250.270.280.270.270.271.89%59,555
Oct 23, 20250.260.270.260.270.271.92%9,500
Oct 22, 20250.270.270.250.260.26-3.70%23,520
Oct 21, 20250.270.270.260.270.27-31,009
Oct 20, 20250.260.300.260.270.278.00%27,404
Oct 17, 20250.290.290.250.250.25-10.71%25,530
Oct 16, 20250.300.300.280.280.28-1.75%13,529
Oct 15, 20250.310.310.280.290.29-5.00%9,000
Oct 14, 20250.310.310.300.300.307.14%8,134
Oct 10, 20250.270.280.270.280.28-4,720
Oct 9, 20250.290.290.270.280.28-3.45%24,270
Oct 8, 20250.300.300.290.290.29-3.33%15,851
Oct 7, 20250.330.330.300.300.30-11.76%17,436
Oct 6, 20250.350.360.340.340.34-5.56%66,526