Canada markets open in 5 hours 16 minutes

Royal Helium Ltd. (RHCCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2746-0.0088 (-3.11%)
At close: 03:35PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.28300.28300.27500.27500.275060,900
Aug 04, 20220.28500.28500.27700.28300.283025,200
Aug 03, 20220.29000.29200.28500.29200.29205,900
Aug 02, 20220.28500.28900.27200.28400.284093,300
Aug 01, 20220.28400.28400.28400.28400.28401,000
Jul 29, 20220.27000.28100.27000.28100.281041,400
Jul 28, 20220.27800.27800.27000.27000.27002,300
Jul 27, 20220.29000.30000.26300.26300.263082,100
Jul 26, 20220.25800.28700.25800.28000.2800271,400
Jul 25, 20220.25500.26000.25500.25500.255037,500
Jul 22, 20220.25000.25500.24500.25000.2500101,300
Jul 21, 20220.24500.25000.24000.25000.250060,100
Jul 20, 20220.30200.30200.26900.26900.26908,500
Jul 19, 20220.27100.27500.26700.26700.267046,300
Jul 18, 20220.26400.26400.25800.26000.26009,400
Jul 15, 20220.25000.25000.24700.24700.24705,300
Jul 14, 20220.27000.27000.24500.25000.250067,400
Jul 13, 20220.27000.27500.27000.27500.275017,000
Jul 12, 20220.27500.27500.26000.27400.274083,100
Jul 11, 20220.27000.27800.26600.27400.274086,200
Jul 08, 20220.26100.26200.25400.25400.254026,000
Jul 07, 20220.26000.26000.26000.26000.2600-
Jul 06, 20220.26700.26900.25900.26000.260015,400
Jul 05, 20220.29400.29400.27300.28100.281023,800
Jul 01, 20220.30100.30100.25800.25800.258019,500
Jun 30, 20220.26400.26800.26000.26000.260014,300
Jun 29, 20220.28400.28400.27900.28300.283013,600
Jun 28, 20220.30000.30600.29500.29500.295018,500
Jun 27, 20220.29000.29500.29000.29500.29507,000
Jun 24, 20220.28000.28000.28000.28000.280015,300
Jun 23, 20220.30000.30000.28500.28600.28603,300
Jun 22, 20220.28400.29500.28400.29000.290028,500
Jun 21, 20220.24100.28000.24100.28000.280027,400
Jun 17, 20220.23400.24500.23400.24500.245012,000
Jun 16, 20220.24400.24400.23100.23100.231056,300
Jun 15, 20220.25000.26300.25000.26300.2630214,200
Jun 14, 20220.23400.25600.23400.24400.2440134,100
Jun 13, 20220.24900.25300.24600.25300.253076,500
Jun 10, 20220.27000.27000.25800.25800.258048,700
Jun 09, 20220.26900.29300.26900.28000.280069,900
Jun 08, 20220.27000.28000.27000.27000.270015,200
Jun 07, 20220.27000.27600.26700.27400.274026,100
Jun 06, 20220.28400.28400.27500.27500.275036,600
Jun 03, 20220.29800.29800.27900.28500.285013,000
Jun 02, 20220.30600.30600.28900.29900.299038,000
Jun 01, 20220.29700.30700.29000.29800.298031,900
May 31, 20220.31200.31200.29200.29300.293036,200
May 27, 20220.27400.28300.27400.27900.279030,000
May 26, 20220.26600.28000.26500.26500.26502,700
May 25, 20220.23700.25500.23700.25500.255049,000
May 24, 20220.24400.25000.24300.24300.24306,000
May 23, 20220.24200.24200.24200.24200.2420-
May 20, 20220.25400.25400.24200.24200.24202,800
May 19, 20220.24100.24100.24100.24100.24105,000
May 18, 20220.24500.24700.24500.24700.247011,500
May 17, 20220.25100.25100.24900.25000.25008,300
May 16, 20220.24400.24500.24400.24500.24505,400
May 13, 20220.26000.26000.25000.26000.260054,600
May 12, 20220.24000.24900.23200.23200.232017,900
May 11, 20220.26200.27000.25700.25700.257020,800
May 10, 20220.26300.26400.24000.26300.263034,700
May 09, 20220.27800.27800.25000.25000.250066,700
May 06, 20220.29600.29600.29000.29000.29002,700
May 05, 20220.31300.31300.29600.29600.29601,100
May 04, 20220.30000.31000.30000.31000.31003,500
May 03, 20220.32400.32400.28000.30200.3020112,400
May 02, 20220.33000.33000.30800.31300.31309,400
Apr 29, 20220.32000.33100.32000.33100.331025,900
Apr 28, 20220.28900.30000.28900.30000.300012,600
Apr 27, 20220.28700.29700.28700.29700.297014,900
Apr 26, 20220.30800.31400.29600.29600.29605,800
Apr 25, 20220.30800.30800.30800.30800.3080500
Apr 22, 20220.32000.33400.32000.33000.33002,300
Apr 21, 20220.33500.33500.32400.32600.326021,000
Apr 20, 20220.34400.34400.33900.34100.34103,600
Apr 19, 20220.35200.35200.35000.35000.35004,500
Apr 18, 20220.35000.35000.33800.34700.347048,300
Apr 14, 20220.34900.35300.34700.34700.347011,000
Apr 13, 20220.34700.36300.34700.35000.350030,600
Apr 12, 20220.33800.34700.32000.34700.347030,300
Apr 11, 20220.34900.34900.34900.34900.34902,000
Apr 08, 20220.36400.36400.34000.34000.34008,400
Apr 07, 20220.36000.36000.35900.36000.36008,500
Apr 06, 20220.39000.39000.35500.35500.355015,700
Apr 05, 20220.40000.40000.39000.39000.390029,400
Apr 04, 20220.38800.40100.38700.39100.391020,600
Apr 01, 20220.40100.40100.38100.39400.3940135,700
Mar 31, 20220.41000.41000.40000.40100.401045,100
Mar 30, 20220.39900.41800.39700.40300.403077,500
Mar 29, 20220.38400.38900.36900.37700.377090,500
Mar 28, 20220.34900.36200.34800.35000.350075,100
Mar 25, 20220.35600.35600.34000.34100.341054,500
Mar 24, 20220.31900.32800.31200.32000.320035,300
Mar 23, 20220.31600.32000.31000.31900.319022,100
Mar 22, 20220.30100.30100.30100.30100.301038,000
Mar 21, 20220.29700.29700.29600.29600.296043,200
Mar 18, 20220.29600.29600.28700.29000.290063,300
Mar 17, 20220.28200.29400.28200.29400.29405,700
Mar 16, 20220.26500.29600.26500.28200.2820103,000
Mar 15, 20220.28700.28700.26800.27700.277064,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...