Rakovina Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.180	0.200	0.180	0.190	0.190	5,511
2025-11-03	0.190	0.200	0.180	0.200	0.200	4,500
2025-10-31	0.190	0.205	0.185	0.190	0.190	97,421
2025-10-30	0.220	0.220	0.190	0.190	0.190	52,257
2025-10-29	0.250	0.250	0.230	0.230	0.230	5,079
2025-10-28	0.255	0.255	0.250	0.250	0.250	21,570
2025-10-27	0.275	0.275	0.245	0.250	0.250	129,666
2025-10-24	0.270	0.275	0.265	0.270	0.270	59,555
2025-10-23	0.260	0.265	0.260	0.265	0.265	9,500
2025-10-22	0.270	0.270	0.250	0.260	0.260	23,520
2025-10-21	0.270	0.270	0.260	0.270	0.270	31,009
2025-10-20	0.260	0.300	0.260	0.270	0.270	27,404
2025-10-17	0.290	0.290	0.250	0.250	0.250	25,530
2025-10-16	0.300	0.300	0.280	0.280	0.280	13,529
2025-10-15	0.310	0.310	0.280	0.285	0.285	9,000
2025-10-14	0.310	0.310	0.300	0.300	0.300	8,134
2025-10-10	0.270	0.280	0.270	0.280	0.280	4,720
2025-10-09	0.285	0.285	0.270	0.280	0.280	24,270
2025-10-08	0.300	0.300	0.290	0.290	0.290	15,851
2025-10-07	0.330	0.330	0.300	0.300	0.300	17,436
2025-10-06	0.350	0.355	0.335	0.340	0.340	66,526
2025-10-03	0.350	0.365	0.350	0.360	0.360	11,410
2025-10-02	0.355	0.390	0.350	0.350	0.350	59,740
2025-10-01	0.365	0.365	0.360	0.360	0.360	8,023
2025-09-30	0.380	0.380	0.360	0.365	0.365	19,025
2025-09-29	0.385	0.385	0.380	0.385	0.385	4,650
2025-09-26	0.385	0.385	0.380	0.385	0.385	7,027
2025-09-25	0.380	0.400	0.380	0.385	0.385	37,519
2025-09-24	0.380	0.410	0.380	0.380	0.380	18,018
2025-09-23	0.400	0.400	0.380	0.395	0.395	19,000
2025-09-22	0.410	0.410	0.380	0.410	0.410	36,566
2025-09-19	0.410	0.420	0.405	0.410	0.410	12,650
2025-09-18	0.420	0.420	0.375	0.410	0.410	33,930
2025-09-17	0.355	0.440	0.355	0.410	0.410	44,750
2025-09-16	0.360	0.365	0.350	0.355	0.355	12,504
2025-09-15	0.370	0.370	0.360	0.360	0.360	16,702
2025-09-12	0.370	0.370	0.345	0.365	0.365	39,668
2025-09-11	0.380	0.400	0.370	0.370	0.370	37,150
2025-09-10	0.390	0.390	0.380	0.380	0.380	30,831
2025-09-09	0.435	0.435	0.385	0.390	0.390	32,407
2025-09-08	0.425	0.430	0.410	0.420	0.420	28,660
2025-09-05	0.440	0.440	0.430	0.440	0.440	8,700
2025-09-04	0.465	0.465	0.430	0.430	0.430	22,753
2025-09-03	0.455	0.455	0.430	0.455	0.455	23,716
2025-09-02	0.460	0.465	0.435	0.460	0.460	25,578
2025-08-29	0.495	0.495	0.410	0.470	0.470	110,842
2025-08-28	0.500	0.500	0.495	0.500	0.500	29,510
2025-08-27	0.520	0.520	0.498	0.500	0.500	36,855
2025-08-26	0.510	0.530	0.500	0.530	0.530	40,500
2025-08-25	0.520	0.520	0.495	0.500	0.500	51,218
2025-08-22	0.510	0.510	0.500	0.510	0.510	36,500
2025-08-21	0.540	0.550	0.500	0.500	0.500	23,997
2025-08-20	0.560	0.560	0.530	0.530	0.530	33,501
2025-08-19	0.550	0.560	0.540	0.560	0.560	71,500
2025-08-18	0.560	0.560	0.550	0.550	0.550	26,728
2025-08-15	0.590	0.590	0.540	0.550	0.550	47,117
2025-08-14	0.550	0.570	0.540	0.570	0.570	13,405
2025-08-13	0.510	0.560	0.510	0.550	0.550	53,400
2025-08-12	0.600	0.600	0.520	0.520	0.520	34,355
2025-08-11	0.540	0.600	0.530	0.600	0.600	98,051

← NewerPage 5 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.