Rackla Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.170	0.175	0.165	0.170	0.170	281,000
2025-10-31	0.180	0.180	0.170	0.170	0.170	581,800
2025-10-30	0.180	0.185	0.170	0.170	0.170	500,300
2025-10-29	0.175	0.190	0.165	0.190	0.190	534,400
2025-10-28	0.165	0.165	0.160	0.163	0.163	250,000
2025-10-27	0.165	0.165	0.155	0.160	0.160	511,200
2025-10-24	0.175	0.175	0.165	0.170	0.170	396,200
2025-10-23	0.180	0.185	0.170	0.175	0.175	250,600
2025-10-22	0.165	0.180	0.160	0.180	0.180	396,600
2025-10-21	0.180	0.180	0.160	0.165	0.165	519,400
2025-10-20	0.175	0.180	0.170	0.180	0.180	455,800
2025-10-17	0.180	0.190	0.180	0.180	0.180	442,000
2025-10-16	0.195	0.195	0.180	0.185	0.185	644,600
2025-10-15	0.200	0.200	0.188	0.190	0.190	993,100
2025-10-14	0.200	0.205	0.190	0.200	0.200	941,900
2025-10-10	0.220	0.225	0.200	0.205	0.205	807,600
2025-10-09	0.240	0.240	0.200	0.220	0.220	1,594,000
2025-10-08	0.185	0.250	0.180	0.235	0.235	5,064,300
2025-10-07	0.210	0.215	0.170	0.185	0.185	4,958,900
2025-10-06	0.195	0.245	0.180	0.205	0.205	14,392,900
2025-10-03	0.850	0.880	0.815	0.870	0.870	1,016,300
2025-10-02	0.700	0.870	0.700	0.840	0.840	1,957,300
2025-10-01	0.660	0.700	0.640	0.690	0.690	917,400
2025-09-30	0.700	0.700	0.670	0.680	0.680	299,900
2025-09-29	0.720	0.750	0.660	0.700	0.700	465,300
2025-09-26	0.720	0.720	0.690	0.710	0.710	312,100
2025-09-25	0.660	0.720	0.660	0.700	0.700	638,700
2025-09-24	0.700	0.740	0.680	0.680	0.680	781,600
2025-09-23	0.760	0.770	0.650	0.670	0.670	2,884,300
2025-09-22	0.870	0.870	0.730	0.730	0.730	1,800,500
2025-09-19	0.850	0.925	0.835	0.850	0.850	1,031,300
2025-09-18	0.900	0.900	0.810	0.855	0.855	645,000
2025-09-17	0.800	0.880	0.800	0.840	0.840	1,056,100
2025-09-16	0.890	0.900	0.800	0.840	0.840	1,333,600
2025-09-15	0.960	1.000	0.890	0.900	0.900	1,219,200
2025-09-12	0.860	1.000	0.830	1.000	1.000	1,096,100
2025-09-11	0.820	0.860	0.820	0.820	0.820	504,500
2025-09-10	0.850	0.860	0.820	0.830	0.830	983,000
2025-09-09	0.890	0.890	0.820	0.820	0.820	640,400
2025-09-08	0.950	0.950	0.790	0.880	0.880	1,967,200
2025-09-05	0.690	0.910	0.690	0.880	0.880	2,304,800
2025-09-04	0.700	0.720	0.670	0.700	0.700	899,600
2025-09-03	0.700	0.710	0.680	0.680	0.680	501,900
2025-09-02	0.730	0.750	0.690	0.720	0.720	1,258,800
2025-08-29	0.730	0.750	0.700	0.740	0.740	975,300
2025-08-28	0.760	0.760	0.720	0.760	0.760	1,407,100
2025-08-27	0.770	0.770	0.735	0.760	0.760	896,700
2025-08-26	0.780	0.780	0.720	0.750	0.750	1,273,700
2025-08-25	0.760	0.830	0.740	0.830	0.830	882,300
2025-08-22	0.760	0.810	0.690	0.790	0.790	1,697,100
2025-08-21	0.720	0.820	0.720	0.780	0.780	1,849,800
2025-08-20	0.710	0.730	0.700	0.730	0.730	612,900
2025-08-19	0.660	0.730	0.660	0.700	0.700	1,943,300
2025-08-18	0.630	0.650	0.600	0.650	0.650	1,405,100
2025-08-15	0.620	0.630	0.590	0.620	0.620	543,900
2025-08-14	0.650	0.650	0.610	0.640	0.640	632,800
2025-08-13	0.660	0.690	0.640	0.650	0.650	585,900
2025-08-12	0.650	0.670	0.620	0.650	0.650	1,092,800
2025-08-11	0.670	0.670	0.630	0.650	0.650	364,600
2025-08-08	0.630	0.670	0.630	0.670	0.670	265,500

← NewerPage 5 of 21 · 1,258 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.