Rackla Metals Inc. RAK
TSXV · Canada · Non-Energy Minerals
CAD 0.3170-0.01 (-3.94%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.32 | -3.64% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 205.00K |
| 2026-09-30 | CAD 0.33 | +4.76% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 183.80K |
| 2026-09-29 | CAD 0.31 | -3.08% | CAD 0.33 | CAD 0.34 | CAD 0.31 | 532.80K |
| 2026-09-28 | CAD 0.32 | -2.99% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 773.70K |
| 2026-09-25 | CAD 0.34 | +19.64% | CAD 0.28 | CAD 0.34 | CAD 0.28 | 754.90K |
| 2026-09-24 | CAD 0.28 | +5.66% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 390.60K |
| 2026-09-23 | CAD 0.26 | -1.85% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 423.50K |
| 2026-09-22 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 552.40K |
| 2026-09-21 | CAD 0.26 | +6.12% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 948.70K |
| 2026-09-18 | CAD 0.25 | +0.82% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 49.60K |
| 2026-09-17 | CAD 0.24 | +1.25% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 85.40K |
| 2026-09-16 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 230.40K |
| 2026-09-15 | CAD 0.25 | -1.96% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 434.80K |
| 2026-09-14 | CAD 0.25 | +4.08% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 114.60K |
| 2026-09-11 | CAD 0.25 | -3.92% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 76.70K |
| 2026-09-10 | CAD 0.25 | -5.56% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 337.90K |
| 2026-09-09 | CAD 0.27 | +8.00% | CAD 0.24 | CAD 0.27 | CAD 0.24 | 849.10K |
| 2026-09-08 | CAD 0.25 | +2.04% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 715.70K |
| 2026-09-04 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 417.90K |
| 2026-09-03 | CAD 0.25 | +2.08% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 713.40K |
| 2026-09-02 | CAD 0.24 | -4.00% | CAD 0.24 | CAD 0.25 | CAD 0.23 | 583.90K |
| 2026-09-01 | CAD 0.25 | -4.94% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 482.70K |
| 2026-08-31 | CAD 0.26 | -6.07% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 376.30K |
| 2026-08-28 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 320.90K |
| 2026-08-27 | CAD 0.28 | +1.82% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 243.60K |
| 2026-08-26 | CAD 0.28 | -5.17% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 1.01M |
| 2026-08-25 | CAD 0.29 | -1.69% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 300.90K |
| 2026-08-24 | CAD 0.29 | -1.67% | CAD 0.31 | CAD 0.32 | CAD 0.28 | 682.40K |
| 2026-08-21 | CAD 0.30 | +9.09% | CAD 0.28 | CAD 0.32 | CAD 0.28 | 1.41M |
| 2026-08-20 | CAD 0.28 | +17.02% | CAD 0.25 | CAD 0.30 | CAD 0.25 | 1.20M |
| 2026-08-19 | CAD 0.23 | +2.17% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 368.50K |
| 2026-08-18 | CAD 0.23 | -9.80% | CAD 0.26 | CAD 0.26 | CAD 0.23 | 642.70K |
| 2026-08-17 | CAD 0.25 | +18.60% | CAD 0.23 | CAD 0.26 | CAD 0.22 | 2.84M |
| 2026-08-14 | CAD 0.22 | +13.16% | CAD 0.19 | CAD 0.22 | CAD 0.19 | 1.19M |
| 2026-08-13 | CAD 0.19 | +5.56% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 182.80K |
| 2026-08-12 | CAD 0.18 | +2.86% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 338.50K |
| 2026-08-11 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 851.10K |
| 2026-08-10 | CAD 0.17 | -2.78% | CAD 0.18 | CAD 0.18 | CAD 0.17 | 1.21M |
| 2026-08-07 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.17 | 366.10K |
| 2026-08-06 | CAD 0.18 | +28.57% | CAD 0.14 | CAD 0.18 | CAD 0.14 | 2.13M |
| 2026-08-05 | CAD 0.14 | +3.70% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 44.60K |
| 2026-08-04 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 353.20K |
| 2026-07-31 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 90.50K |
| 2026-07-30 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 123.00K |
| 2026-07-29 | CAD 0.14 | -3.57% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 147.20K |
| 2026-07-28 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 180.20K |
| 2026-07-27 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 243.20K |
| 2026-07-24 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 143.20K |
| 2026-07-23 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 100.50K |
| 2026-07-22 | CAD 0.14 | +3.70% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 392.90K |
| 2026-07-21 | CAD 0.14 | +8.00% | CAD 0.13 | CAD 0.14 | CAD 0.13 | 827.00K |
| 2026-07-20 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 136.00K |
| 2026-07-17 | CAD 0.13 | -3.85% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 132.50K |
| 2026-07-16 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 183.30K |
| 2026-07-15 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 202.50K |
| 2026-07-14 | CAD 0.13 | -7.14% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 198.20K |
| 2026-07-13 | CAD 0.14 | -3.45% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 100.30K |
| 2026-07-10 | CAD 0.14 | +3.57% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 126.10K |
| 2026-07-09 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 121.00K |
| 2026-07-08 | CAD 0.14 | -6.67% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 313.00K |
| 2026-07-07 | CAD 0.15 | +3.45% | CAD 0.15 | CAD 0.15 | CAD 0.15 | 76.60K |
| 2026-07-06 | CAD 0.14 | -3.33% | CAD 0.15 | CAD 0.15 | CAD 0.14 | 157.90K |
| 2026-07-03 | CAD 0.15 | 0.00% | CAD 0.15 | CAD 0.15 | CAD 0.15 | 29.10K |
| 2026-07-02 | CAD 0.15 | +3.45% | CAD 0.15 | CAD 0.15 | CAD 0.14 | 445.30K |
| 2026-06-30 | CAD 0.14 | -6.45% | CAD 0.15 | CAD 0.15 | CAD 0.14 | 317.10K |
| 2026-06-29 | CAD 0.16 | -6.06% | CAD 0.17 | CAD 0.17 | CAD 0.15 | 252.90K |
| 2026-06-26 | CAD 0.17 | +10.00% | CAD 0.15 | CAD 0.17 | CAD 0.14 | 585.90K |
| 2026-06-25 | CAD 0.15 | +3.45% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 127.00K |
| 2026-06-24 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 0 |
| 2026-06-23 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 139.40K |
| 2026-06-22 | CAD 0.14 | +3.57% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 85.70K |
| 2026-06-19 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 38.40K |
| 2026-06-18 | CAD 0.14 | -6.67% | CAD 0.16 | CAD 0.16 | CAD 0.14 | 291.10K |
| 2026-06-17 | CAD 0.15 | -3.23% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 116.00K |
| 2026-06-16 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 289.20K |
| 2026-06-15 | CAD 0.16 | +10.71% | CAD 0.14 | CAD 0.16 | CAD 0.14 | 249.00K |
| 2026-06-12 | CAD 0.14 | +3.70% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 18.30K |
| 2026-06-11 | CAD 0.14 | +12.50% | CAD 0.13 | CAD 0.14 | CAD 0.13 | 52.50K |
| 2026-06-10 | CAD 0.12 | -7.69% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 832.00K |
| 2026-06-09 | CAD 0.13 | -7.14% | CAD 0.14 | CAD 0.15 | CAD 0.13 | 397.80K |
| 2026-06-08 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 118.10K |
| 2026-06-05 | CAD 0.14 | -3.45% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 209.10K |
| 2026-06-04 | CAD 0.14 | +3.57% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 42.50K |
| 2026-06-03 | CAD 0.14 | -6.67% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 92.00K |
| 2026-06-02 | CAD 0.15 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.14 | 106.10K |
| 2026-06-01 | CAD 0.15 | 0.00% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 67.70K |
| 2026-05-29 | CAD 0.15 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 84.70K |
| 2026-05-28 | CAD 0.15 | -3.23% | CAD 0.15 | CAD 0.15 | CAD 0.15 | 56.40K |
| 2026-05-27 | CAD 0.16 | -3.12% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 127.90K |
| 2026-05-26 | CAD 0.16 | +6.67% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 52.20K |