Rektron Group Inc. (CSE:REK.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 1.900
-0.100 (-5.00%)
May 13, 2025, 9:30 AM EDT
Rektron Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.95 | 2.00 | 1.85 | 2.00 | - | - | 24,712 |
| May 12, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | - | -1.96% | 1,620 |
| May 9, 2025 | 2.00 | 2.10 | 1.80 | 2.04 | - | -7.27% | 9,530 |
| May 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 4.76% | 100 |
| May 5, 2025 | 2.35 | 2.35 | 1.90 | 2.10 | - | -12.50% | 12,150 |
| May 2, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | - | 2.13% | 1,500 |
| Apr 30, 2025 | 2.60 | 2.60 | 2.15 | 2.35 | - | -11.32% | 3,800 |
| Apr 29, 2025 | 2.90 | 2.95 | 2.65 | 2.65 | - | -5.36% | 2,000 |
| Apr 28, 2025 | 2.80 | 2.80 | 2.75 | 2.80 | - | -3.45% | 1,900 |
| Apr 24, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | - | - | 1,100 |
| Apr 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -3.01% | 100 |
| Apr 22, 2025 | 3.15 | 3.15 | 2.99 | 2.99 | - | -6.56% | 1,586 |
| Apr 21, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | - | 11.11% | 300 |
| Apr 17, 2025 | 3.00 | 3.05 | 2.45 | 2.88 | - | -7.10% | 44,067 |
| Apr 15, 2025 | 3.18 | 3.20 | 3.05 | 3.10 | - | -3.43% | 2,650 |
| Apr 14, 2025 | 2.93 | 3.21 | 2.93 | 3.21 | - | 10.69% | 8,800 |
| Apr 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1.75% | 500 |
| Apr 10, 2025 | 3.04 | 3.10 | 2.50 | 2.85 | - | -8.06% | 5,662 |
| Apr 8, 2025 | 3.35 | 3.35 | 3.00 | 3.10 | - | -4.62% | 8,335 |
| Apr 7, 2025 | 2.50 | 3.50 | 2.50 | 3.25 | - | -7.14% | 10,450 |
| Apr 4, 2025 | 3.35 | 3.50 | 3.35 | 3.50 | - | - | 540 |
| Apr 3, 2025 | 3.65 | 3.65 | 3.50 | 3.50 | - | -4.11% | 600 |
| Apr 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1.39% | 200 |
| Apr 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -2.70% | 800 |
| Mar 31, 2025 | 3.59 | 3.90 | 3.59 | 3.70 | - | - | 20,014 |
| Mar 28, 2025 | 4.05 | 4.05 | 3.67 | 3.70 | - | 1.37% | 3,100 |
| Mar 27, 2025 | 3.60 | 3.65 | 3.40 | 3.65 | - | - | 28,530 |
| Mar 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -2.41% | 2,422 |
| Mar 25, 2025 | 3.70 | 3.74 | 3.65 | 3.74 | - | -0.27% | 1,700 |
| Mar 24, 2025 | 3.82 | 3.82 | 3.65 | 3.75 | - | - | 3,729 |
| Mar 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 4,300 |
| Mar 20, 2025 | 3.50 | 3.75 | 3.50 | 3.75 | - | 4.17% | 7,500 |
| Mar 19, 2025 | 3.81 | 3.81 | 3.50 | 3.60 | - | -6.49% | 5,700 |
| Mar 18, 2025 | 3.83 | 3.90 | 3.75 | 3.85 | - | 2.12% | 7,150 |
| Mar 17, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | - | 1.89% | 1,900 |
| Mar 14, 2025 | 3.71 | 3.73 | 3.55 | 3.70 | - | -0.27% | 16,441 |
| Mar 13, 2025 | 3.61 | 3.71 | 3.61 | 3.71 | - | 4.80% | 4,880 |
| Mar 12, 2025 | 3.37 | 3.54 | 3.30 | 3.54 | - | -6.84% | 10,350 |
| Mar 11, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | - | -7.32% | 800 |
| Mar 10, 2025 | 4.26 | 4.26 | 4.10 | 4.10 | - | -5.75% | 1,200 |
| Mar 7, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | - | 1.16% | 4,600 |
| Mar 6, 2025 | 4.30 | 4.34 | 4.25 | 4.30 | - | -0.92% | 5,200 |
| Mar 5, 2025 | 4.18 | 4.34 | 4.17 | 4.34 | - | 4.08% | 35,400 |
| Mar 4, 2025 | 3.80 | 4.17 | 3.77 | 4.17 | - | 13.01% | 38,100 |
| Mar 3, 2025 | 4.15 | 4.15 | 3.35 | 3.69 | - | -12.56% | 40,580 |
| Feb 28, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | - | -2.76% | 5,381 |
| Feb 27, 2025 | 4.25 | 4.34 | 4.20 | 4.34 | - | 2.84% | 33,235 |
| Feb 26, 2025 | 4.29 | 4.31 | 4.10 | 4.22 | - | -1.63% | 27,358 |
| Feb 25, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | - | 2.39% | 25,750 |
| Feb 24, 2025 | 4.05 | 4.20 | 4.00 | 4.19 | - | 4.23% | 18,400 |