Rakovina Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.510	0.540	0.510	0.540	0.540	21,429
2025-08-07	0.510	0.550	0.495	0.500	0.500	45,855
2025-08-06	0.520	0.540	0.490	0.490	0.490	35,977
2025-08-05	0.550	0.550	0.500	0.520	0.520	39,498
2025-08-01	0.550	0.550	0.550	0.550	0.550	6,355
2025-07-31	0.580	0.590	0.540	0.540	0.540	23,010
2025-07-30	0.570	0.580	0.520	0.560	0.560	69,334
2025-07-29	0.600	0.620	0.550	0.550	0.550	153,328
2025-07-28	0.670	0.670	0.600	0.610	0.610	30,621
2025-07-25	0.680	0.690	0.630	0.670	0.670	77,856
2025-07-24	0.680	0.680	0.670	0.670	0.670	12,937
2025-07-23	0.680	0.680	0.650	0.680	0.680	33,843
2025-07-22	0.690	0.690	0.600	0.600	0.600	33,000
2025-07-21	0.710	0.710	0.670	0.680	0.680	28,001
2025-07-18	0.690	0.710	0.670	0.680	0.680	51,110
2025-07-17	0.700	0.700	0.670	0.690	0.690	16,099
2025-07-16	0.710	0.730	0.650	0.670	0.670	48,444
2025-07-15	0.720	0.720	0.690	0.720	0.720	15,414
2025-07-14	0.740	0.750	0.670	0.700	0.700	139,156
2025-07-11	0.700	0.730	0.690	0.690	0.690	24,598
2025-07-10	0.740	0.740	0.690	0.730	0.730	56,513
2025-07-09	0.700	0.760	0.700	0.720	0.720	31,513
2025-07-08	0.740	0.750	0.700	0.700	0.700	64,605
2025-07-07	0.790	0.790	0.700	0.760	0.760	89,771
2025-07-04	0.780	0.800	0.730	0.800	0.800	118,067
2025-07-03	0.750	0.820	0.730	0.820	0.820	367,724
2025-07-02	0.810	0.840	0.690	0.700	0.700	366,400
2025-06-30	0.790	0.840	0.700	0.765	0.765	422,967
2025-06-27	0.750	0.790	0.650	0.660	0.660	138,314
2025-06-26	0.650	0.790	0.580	0.750	0.750	98,619
2025-06-25	0.600	0.650	0.600	0.640	0.640	24,311
2025-06-24	0.590	0.600	0.550	0.590	0.590	28,852
2025-06-23	0.600	0.600	0.550	0.550	0.550	56,964
2025-06-20	0.060	0.060	0.060	0.060	0.600	431
2025-06-19	0.055	0.055	0.055	0.055	0.550	679
2025-06-18	0.065	0.065	0.055	0.055	0.550	40,850
2025-06-17	0.065	0.065	0.060	0.063	0.625	27,241
2025-06-16	0.065	0.065	0.060	0.060	0.600	47,350
2025-06-13	0.065	0.065	0.060	0.060	0.600	14,808
2025-06-12	0.065	0.065	0.060	0.060	0.600	48,877
2025-06-11	0.065	0.065	0.060	0.060	0.600	17,820
2025-06-10	0.060	0.070	0.060	0.065	0.650	93,533
2025-06-09	0.050	0.060	0.050	0.060	0.600	69,238
2025-06-06	0.055	0.055	0.050	0.050	0.500	30,206
2025-06-05	0.050	0.053	0.050	0.050	0.500	26,620
2025-06-04	0.050	0.053	0.050	0.050	0.500	21,210
2025-06-03	0.055	0.055	0.050	0.050	0.500	11,650
2025-06-02	0.055	0.055	0.050	0.053	0.525	43,434
2025-05-30	0.055	0.055	0.050	0.055	0.550	35,520
2025-05-29	0.055	0.055	0.050	0.050	0.500	19,500
2025-05-28	0.060	0.060	0.050	0.055	0.550	393,976
2025-05-27	0.055	0.060	0.055	0.060	0.600	18,853
2025-05-26	0.055	0.055	0.055	0.055	0.550	3,399
2025-05-23	0.060	0.060	0.050	0.055	0.550	6,284
2025-05-22	0.050	0.060	0.050	0.060	0.600	27,742
2025-05-21	0.060	0.060	0.050	0.055	0.550	33,898
2025-05-20	0.060	0.060	0.050	0.055	0.550	96,222
2025-05-16	0.050	0.065	0.045	0.060	0.600	285,476
2025-05-15	0.050	0.050	0.045	0.050	0.500	30,620
2025-05-14	0.050	0.050	0.045	0.050	0.500	16,521

← NewerPage 6 of 21 · 1,259 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.