Rackla Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.270	0.270	0.270	0.270	0.270	4,000
2023-03-17	0.265	0.265	0.260	0.265	0.265	47,000
2023-03-16	0.260	0.265	0.260	0.265	0.265	6,500
2023-03-15	0.270	0.270	0.265	0.265	0.265	36,000
2023-03-14	0.290	0.290	0.290	0.290	0.290	50,000
2023-03-13	0.270	0.290	0.270	0.280	0.280	13,600
2023-03-10	0.290	0.290	0.290	0.290	0.290	800
2023-03-09	0.290	0.290	0.290	0.290	0.290	10,000
2023-03-08	0.265	0.265	0.265	0.265	0.265	0
2023-03-07	0.265	0.265	0.265	0.265	0.265	500
2023-03-06	0.280	0.280	0.280	0.280	0.280	5,000
2023-03-03	0.310	0.310	0.310	0.310	0.310	0
2023-03-02	0.310	0.310	0.310	0.310	0.310	0
2023-03-01	0.315	0.315	0.310	0.310	0.310	14,100
2023-02-28	0.335	0.400	0.335	0.370	0.370	88,000
2023-02-27	0.280	0.330	0.265	0.330	0.330	147,000
2023-02-24	0.320	0.320	0.320	0.320	0.320	0
2023-02-23	0.320	0.320	0.320	0.320	0.320	0
2023-02-22	0.320	0.320	0.320	0.320	0.320	0
2023-02-21	0.320	0.320	0.320	0.320	0.320	0
2023-02-17	0.270	0.320	0.270	0.320	0.320	16,500
2023-02-16	0.270	0.270	0.270	0.270	0.270	0
2023-02-15	0.270	0.270	0.270	0.270	0.270	0
2023-02-14	0.270	0.270	0.270	0.270	0.270	0
2023-02-13	0.325	0.325	0.270	0.270	0.270	24,300
2023-02-10	0.300	0.300	0.300	0.300	0.300	0
2023-02-09	0.300	0.300	0.300	0.300	0.300	0
2023-02-08	0.300	0.300	0.300	0.300	0.300	4,000
2023-02-07	0.300	0.300	0.300	0.300	0.300	0
2023-02-06	0.310	0.310	0.300	0.300	0.300	29,500
2023-02-03	0.330	0.330	0.330	0.330	0.330	0
2023-02-02	0.330	0.330	0.330	0.330	0.330	0
2023-02-01	0.320	0.330	0.300	0.330	0.330	52,000
2023-01-31	0.380	0.410	0.380	0.380	0.380	168,500
2023-01-30	0.385	0.400	0.385	0.400	0.400	36,000
2023-01-27	0.350	0.380	0.350	0.380	0.380	109,500
2023-01-26	0.350	0.350	0.350	0.350	0.350	95,200
2023-01-25	0.300	0.300	0.300	0.300	0.300	19,100
2023-01-24	0.300	0.300	0.300	0.300	0.300	0
2023-01-23	0.330	0.330	0.300	0.300	0.300	63,700
2023-01-20	0.340	0.340	0.340	0.340	0.340	10,000
2023-01-19	0.350	0.380	0.350	0.380	0.380	29,500
2023-01-18	0.315	0.330	0.315	0.330	0.330	120,500
2023-01-17	0.340	0.340	0.305	0.305	0.305	52,000
2023-01-16	0.340	0.340	0.340	0.340	0.340	10,500
2023-01-13	0.340	0.340	0.340	0.340	0.340	11,000
2023-01-12	0.360	0.360	0.340	0.340	0.340	7,000
2023-01-11	0.360	0.360	0.360	0.360	0.360	0
2023-01-10	0.375	0.375	0.360	0.360	0.360	5,000
2023-01-09	0.365	0.380	0.340	0.365	0.365	32,000
2023-01-06	0.335	0.340	0.330	0.340	0.340	6,000
2023-01-05	0.350	0.350	0.350	0.350	0.350	0
2023-01-04	0.350	0.350	0.350	0.350	0.350	2,000
2023-01-03	0.420	0.420	0.420	0.420	0.420	30,000
2022-12-30	0.330	0.440	0.330	0.420	0.420	394,500
2022-12-29	0.330	0.390	0.330	0.380	0.380	274,500
2022-12-28	0.290	0.330	0.290	0.320	0.320	92,500
2022-12-23	0.330	0.330	0.290	0.290	0.290	15,000
2022-12-22	0.280	0.340	0.280	0.340	0.340	260,500
2022-12-21	0.280	0.280	0.280	0.280	0.280	186,500

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.