Rackla Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.66	0.69	0.64	0.65	-	-	579,781
Aug 12, 2025	0.65	0.67	0.62	0.65	-	-	2,937,014
Aug 11, 2025	0.67	0.67	0.63	0.65	-	-2.99%	364,600
Aug 8, 2025	0.63	0.67	0.63	0.67	-	6.35%	265,500
Aug 7, 2025	0.65	0.65	0.58	0.63	-	-3.08%	575,400
Aug 6, 2025	0.63	0.65	0.61	0.65	-	1.56%	396,000
Aug 5, 2025	0.65	0.65	0.59	0.64	-	1.59%	1,402,800
Aug 1, 2025	0.66	0.66	0.63	0.63	-	-4.55%	210,400
Jul 31, 2025	0.66	0.66	0.64	0.66	-	1.54%	505,900
Jul 30, 2025	0.63	0.65	0.61	0.65	-	3.17%	409,400
Jul 29, 2025	0.67	0.70	0.62	0.63	-	-7.35%	408,300
Jul 28, 2025	0.68	0.75	0.66	0.68	-	4.62%	1,645,800
Jul 25, 2025	0.58	0.69	0.56	0.65	-	12.07%	984,000
Jul 24, 2025	0.55	0.59	0.54	0.58	-	9.43%	850,200
Jul 23, 2025	0.61	0.61	0.53	0.53	-	-11.67%	1,014,200
Jul 22, 2025	0.54	0.63	0.54	0.60	-	13.21%	878,100
Jul 21, 2025	0.50	0.55	0.50	0.53	-	10.42%	754,700
Jul 18, 2025	0.49	0.49	0.44	0.48	-	3.23%	760,700
Jul 17, 2025	0.49	0.50	0.47	0.47	-	-5.10%	400,100
Jul 16, 2025	0.54	0.56	0.49	0.49	-	-12.50%	1,024,200
Jul 15, 2025	0.53	0.56	0.48	0.56	-	3.70%	1,243,600
Jul 14, 2025	0.59	0.63	0.52	0.54	-	-6.90%	975,600
Jul 11, 2025	0.63	0.63	0.57	0.58	-	1.75%	1,362,500
Jul 10, 2025	0.53	0.60	0.52	0.57	-	11.76%	1,180,300
Jul 9, 2025	0.50	0.55	0.49	0.51	-	5.15%	1,243,100
Jul 8, 2025	0.42	0.50	0.41	0.49	-	15.48%	1,432,800
Jul 7, 2025	0.36	0.44	0.36	0.42	-	21.74%	1,610,200
Jul 4, 2025	0.35	0.35	0.34	0.35	-	1.47%	87,600
Jul 3, 2025	0.37	0.37	0.34	0.34	-	-5.56%	504,300
Jul 2, 2025	0.34	0.39	0.34	0.36	-	10.77%	757,100
Jun 30, 2025	0.30	0.34	0.30	0.33	-	8.33%	819,100
Jun 27, 2025	0.30	0.30	0.29	0.30	-	-	201,700
Jun 26, 2025	0.31	0.32	0.30	0.30	-	-3.23%	224,500
Jun 25, 2025	0.30	0.32	0.30	0.31	-	3.33%	297,000
Jun 24, 2025	0.31	0.31	0.30	0.30	-	-4.76%	224,600
Jun 23, 2025	0.32	0.32	0.32	0.32	-	-3.08%	519,600
Jun 20, 2025	0.33	0.33	0.33	0.33	-	1.56%	13,800
Jun 19, 2025	0.32	0.32	0.31	0.32	-	-1.54%	617,400
Jun 18, 2025	0.31	0.35	0.31	0.33	-	6.56%	616,700
Jun 17, 2025	0.29	0.31	0.29	0.31	-	3.39%	655,300
Jun 16, 2025	0.29	0.30	0.29	0.30	-	5.36%	911,600
Jun 13, 2025	0.29	0.29	0.28	0.28	-	-1.75%	164,900
Jun 12, 2025	0.29	0.30	0.29	0.29	-	-5.00%	378,100
Jun 11, 2025	0.30	0.31	0.30	0.30	-	-	819,400
Jun 10, 2025	0.30	0.30	0.28	0.30	-	1.69%	1,938,000
Jun 9, 2025	0.31	0.31	0.30	0.30	-	-1.67%	290,200
Jun 6, 2025	0.30	0.30	0.30	0.30	-	-3.23%	227,000
Jun 5, 2025	0.31	0.31	0.29	0.31	-	-	280,600
Jun 4, 2025	0.29	0.31	0.29	0.31	-	6.90%	231,800
Jun 3, 2025	0.31	0.31	0.28	0.29	-	-3.33%	622,500