Tactical Resources Corp Historical Data - RARE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Tactical Resources Corp (RARE)
Tactical Resources Corp (RARE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.2	0.235	0.2	28045	0.2182947	CS
4	-0.07	-25.9259259259	0.27	0.27	0.19	22053	0.22092308	CS
12	-0.255	-56.043956044	0.455	0.46	0.19	15648	0.2644117	CS
26	-0.2	-50	0.4	0.67	0.19	20958	0.42058322	CS
52	0.155	344.444444444	0.045	0.67	0.04	18322	0.29991179	CS
156	0.1	100	0.1	0.67	0.025	49367	0.1050947	CS
260	0.1	100	0.1	0.67	0.025	49367	0.1050947	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737758400	0.2	0	0.00	0.225	0.225	0.2	14000
1737672000	0.2	-0.01	-4.76	0.215	0.23	0.2	37500
1737585600	0.21	0.01	5.00	0.21	0.21	0.21	16500
1737499200	0.2	-0.02	-9.09	0.2	0.2	0.2	12500
1737412800	0.22	-0.015	-6.38	0.2049999	0.22	0.2	12000
1737153600	0.235	0.01	4.44	0.2	0.235	0.2	61725
1737067200	0.225	0	0.00	0.225	0.225	0.225	0
1736980800	0.225	0	0.00	0.2	0.23	0.2	3680
1736894400	0.225	-0.025	-10.00	0.2049999	0.235	0.2	48096
1736808000	0.25	0.05	25.00	0.25	0.25	0.25	4200
1736548800	0.2	0	0.00	0.2	0.2	0.2	0
1736462400	0.2	0	0.00	0.2	0.2	0.19	80050
1736376000	0.2	0	0.00	0.2	0.2	0.2	0
1736289600	0.2	0	0.00	0.2	0.2	0.2	100
1736203200	0.2	-0.025	-11.11	0.2049999	0.2049999	0.2	26232
1735944000	0.225	-0.025	-10.00	0.24	0.25	0.22	46227
1735857600	0.25	-0.005	-1.96	0.265	0.27	0.25	68224
1735684800	0.255	-0.015	-5.56	0.255	0.255	0.255	500
1735598400	0.27	0	0.00	0.27	0.27	0.27	26
1735339200	0.27	0.025	10.20	0.27	0.27	0.27	1440
1735080000	0.245	0	0.00	0.245	0.245	0.245	0
1734993600	0.245	-0.005	-2.00	0.265	0.265	0.245	11193
1734734400	0.25	0	0.00	0.25	0.25	0.25	2706
1734648000	0.25	-0.03	-10.71	0.255	0.255	0.25	13300
1734561600	0.28	0	0.00	0.28	0.28	0.28	432
1734475200	0.28	0.02	7.69	0.27	0.28	0.27	6000
1734388800	0.26	-0.005	-1.89	0.26	0.295	0.26	3510
1734129600	0.265	-0.005	-1.85	0.265	0.265	0.26	14938
1734043200	0.27	-0.03	-10.00	0.3	0.3	0.26	123000
1733956800	0.3	-0.03	-9.09	0.3	0.3	0.3	13500
1733870400	0.33	-0.045	-12.00	0.32	0.33	0.31	9126
1733784000	0.375	0	0.00	0.375	0.375	0.375	884
1733524800	0.375	0.065	20.97	0.3	0.375	0.3	5500
1733438400	0.31	0	0.00	0.31	0.31	0.31	0
1733352000	0.31	-0.035	-10.14	0.33	0.33	0.31	7000
1733265600	0.3449999	0.0249999	7.81	0.34	0.3449999	0.34	10025
1733179200	0.32	0	0.00	0.32	0.32	0.32	1698
1732920000	0.32	0	0.00	0.32	0.32	0.32	503
1732833600	0.32	0.01	3.23	0.315	0.32	0.315	19000
1732747200	0.31	0.005	1.64	0.305	0.325	0.3	39092
1732660800	0.305	0.005	1.67	0.305	0.325	0.305	45673
1732574400	0.3	-0.045	-13.04	0.35	0.35	0.28	58452
1732315200	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	1071
1732228800	0.35	0	0.00	0.35	0.35	0.35	0
1732142400	0.35	0.02	6.06	0.35	0.35	0.35	4000
1732056000	0.33	0	0.00	0.33	0.33	0.33	0
1731969600	0.33	0	0.00	0.33	0.33	0.33	0
1731710400	0.33	-0.02	-5.71	0.365	0.365	0.33	3000
1731624000	0.35	-0.005	-1.41	0.35	0.35	0.35	4000
1731537600	0.355	-0.035	-8.97	0.38	0.38	0.355	13650
1731451200	0.39	0	0.00	0.39	0.39	0.39	0
1731364800	0.39	0	0.00	0.39	0.39	0.39	0
1731105600	0.39	0	0.00	0.39	0.39	0.39	0
1731019200	0.39	0	0.00	0.39	0.39	0.39	253
1730932800	0.39	0.025	6.85	0.365	0.4099999	0.35	35564
1730846400	0.365	0	0.00	0.365	0.365	0.365	13
1730760000	0.365	-0.075	-17.05	0.44	0.46	0.365	5550
1730497200	0.44	0	0.00	0.455	0.46	0.44	4670
1730410800	0.44	-0.01	-2.22	0.44	0.44	0.44	9260
1730324400	0.45	-0.01	-2.17	0.46	0.46	0.45	39476
1730238000	0.46	0	0.00	0.46	0.46	0.46	14100
1730151600	0.46	0	0.00	0.46	0.46	0.46	0
1729892400	0.46	0	0.00	0.46	0.46	0.46	100

Tactical Resources

Sensei Biotherapeutics

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions