Canada markets closed

Rain City Resources Inc. (RAIN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 01:26PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.02500.02500.02500.02500.0250-
Jan 26, 20230.02500.02500.02500.02500.0250-
Jan 25, 20230.02500.02500.02500.02500.0250-
Jan 24, 20230.02500.02500.02500.02500.0250-
Jan 23, 20230.02500.02500.02500.02500.0250-
Jan 20, 20230.02500.02500.02500.02500.0250-
Jan 19, 20230.02500.02500.02500.02500.0250-
Jan 18, 20230.03000.03000.02500.02500.025035,999
Jan 17, 20230.04000.04000.04000.04000.040013,000
Jan 16, 20230.04000.04000.04000.04000.040060,000
Jan 13, 20230.02000.02000.02000.02000.0200-
Jan 12, 20230.02000.02000.02000.02000.0200-
Jan 11, 20230.02000.02000.02000.02000.0200-
Jan 10, 20230.02000.02000.02000.02000.0200-
Jan 09, 20230.02000.02000.02000.02000.0200-
Jan 06, 20230.02000.02000.02000.02000.0200-
Jan 05, 20230.02000.02000.02000.02000.0200-
Jan 04, 20230.02000.02000.02000.02000.0200-
Jan 03, 20230.02000.02000.02000.02000.0200-
Dec 30, 20220.02000.02000.02000.02000.0200-
Dec 29, 20220.02000.02000.02000.02000.0200-
Dec 28, 20220.02000.02000.02000.02000.0200-
Dec 23, 20220.02000.02000.02000.02000.020018,333
Dec 22, 20220.02000.02000.02000.02000.020066,666
Dec 21, 20220.02000.02000.02000.02000.0200-
Dec 20, 20220.02000.02000.02000.02000.0200-
Dec 19, 20220.02000.02000.02000.02000.02005,000
Dec 16, 20220.02500.02500.02500.02500.0250-
Dec 15, 20220.02500.02500.02500.02500.0250-
Dec 14, 20220.02500.02500.02500.02500.025014,000
Dec 13, 20220.03500.03500.03500.03500.03502,666
Dec 12, 20220.04000.04000.04000.04000.04005,001
Dec 09, 20220.02500.02500.02500.02500.025033,334
Dec 08, 20220.02000.02000.02000.02000.0200-
Dec 07, 20220.02000.02000.02000.02000.0200-
Dec 06, 20220.02000.02000.02000.02000.0200-
Dec 05, 20220.02000.02000.02000.02000.0200-
Dec 02, 20220.02000.02000.02000.02000.020037,000
Dec 01, 20220.02000.02000.02000.02000.0200-
Nov 30, 20220.02000.02000.02000.02000.0200-
Nov 29, 20220.02000.02000.02000.02000.0200-
Nov 28, 20220.02000.02000.02000.02000.0200-
Nov 25, 20220.02000.02000.02000.02000.0200-
Nov 24, 20220.02000.02000.02000.02000.0200-
Nov 23, 20220.02000.02000.02000.02000.0200-
Nov 22, 20220.02000.02000.02000.02000.0200-
Nov 21, 20220.02000.02000.02000.02000.0200-
Nov 18, 20220.02000.02000.02000.02000.020011,000
Nov 17, 20220.02000.02000.02000.02000.0200-
Nov 16, 20220.02000.02000.02000.02000.0200-
Nov 15, 20220.02000.02000.02000.02000.0200-
Nov 14, 20220.02000.02000.02000.02000.0200691,001
Nov 11, 20220.02000.02000.02000.02000.0200100,000
Nov 10, 20220.02500.02500.02500.02500.02502,000
Nov 09, 20220.02500.02500.02500.02500.0250-
Nov 08, 20220.02500.02500.02500.02500.0250-
Nov 07, 20220.02500.02500.02500.02500.025046,000
Nov 04, 20220.02500.02500.02500.02500.0250-
Nov 03, 20220.02500.02500.02500.02500.0250-
Nov 02, 20220.02500.02500.02500.02500.025026,666
Nov 01, 20220.02500.02500.02500.02500.025050,000
Oct 31, 20220.03000.03000.03000.03000.0300-
Oct 28, 20220.03000.03000.03000.03000.030050,000
Oct 27, 20220.03500.03500.03500.03500.0350303,833
Oct 26, 20220.04500.04500.04500.04500.0450-
Oct 25, 20220.04500.04500.04500.04500.0450-
Oct 24, 20220.04500.04500.04500.04500.0450-
Oct 21, 20220.04500.04500.04500.04500.0450-
Oct 20, 20220.04500.04500.04500.04500.0450-
Oct 19, 20220.04500.04500.04500.04500.0450-
Oct 18, 20220.04500.04500.04500.04500.0450-
Oct 17, 20220.04500.04500.04500.04500.0450-
Oct 14, 20220.04500.04500.04500.04500.0450512,000
Oct 13, 20220.04000.04000.04000.04000.0400-
Oct 12, 20220.04000.04000.04000.04000.0400501,000
Oct 11, 20220.03500.03500.03500.03500.035013,333
Oct 07, 20220.03500.03500.03500.03500.0350-
Oct 06, 20220.03500.03500.03500.03500.035033,333
Oct 05, 20220.03500.03500.03500.03500.0350-
Oct 04, 20220.03500.03500.03500.03500.03501,000
Oct 03, 20220.05500.05500.05500.05500.0550-
Sept 30, 20220.05500.05500.05500.05500.0550-
Sept 29, 20220.05500.05500.05500.05500.0550-
Sept 28, 20220.05500.05500.05500.05500.0550-
Sept 27, 20220.05500.05500.05500.05500.0550-
Sept 26, 20220.05500.05500.05500.05500.0550-
Sept 23, 20220.05500.05500.05500.05500.05502,000
Sept 22, 20220.05500.05500.05500.05500.0550-
Sept 21, 20220.05500.05500.05500.05500.05503,000
Sept 20, 20220.03000.03000.03000.03000.0300-
Sept 19, 20220.03000.03000.03000.03000.0300-
Sept 16, 20220.03000.03000.03000.03000.0300-
Sept 15, 20220.03000.03000.03000.03000.03003,000
Sept 14, 20220.04000.05500.04000.05500.055017,000
Sept 13, 20220.03500.03500.03000.03000.030016,666
Sept 12, 20220.03500.03500.03500.03500.0350-
Sept 09, 20220.03500.03500.03500.03500.0350-
Sept 08, 20220.03500.03500.03500.03500.035081,000
Sept 07, 20220.02500.02500.02500.02500.0250-
Sept 06, 20220.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...