Mail

RAIN.CN - Rain City Resources Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 25, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
May 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 09, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	16,666
May 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 01, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Apr 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 26, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	237,000
Apr 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	18,600
Apr 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Apr 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Apr 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	10,000
Apr 17, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	1,343,000
Apr 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Mar 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Mar 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
Mar 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	46,000
Mar 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	68,000
Mar 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	40,333
Mar 23, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	50,000
Mar 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Mar 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Mar 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 03, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	1,739,997
Mar 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	88,000
Feb 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Feb 09, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	42,617
Feb 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,366
Feb 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	35,999
Jan 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Jan 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...