Canada Markets close in 5 hrs 15 mins

Royal Helium Ltd. (RHCCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.18110.0000 (0.00%)
As of 03:39PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.17300.18100.17300.18100.181011,700
Dec 02, 20220.17500.18100.16900.18100.1810207,600
Dec 01, 20220.18900.18900.17700.17700.177090,800
Nov 30, 20220.18000.18700.17500.18500.185095,000
Nov 29, 20220.18900.18900.17900.17900.179039,000
Nov 28, 20220.19900.19900.18000.18000.180031,600
Nov 25, 20220.18000.18600.18000.18600.186015,200
Nov 23, 20220.17500.18500.17500.18200.182018,200
Nov 22, 20220.17300.18000.17300.18000.180040,900
Nov 21, 20220.18400.18400.17100.17600.176010,700
Nov 18, 20220.18400.18700.17900.18300.183077,200
Nov 17, 20220.17800.17800.17700.17700.177026,100
Nov 16, 20220.17900.18100.17800.17800.178016,600
Nov 15, 20220.18500.18600.17900.18000.180014,700
Nov 14, 20220.17000.18900.17000.18500.1850102,100
Nov 11, 20220.19200.19600.19000.19100.191029,700
Nov 10, 20220.19000.19000.18500.18500.185075,100
Nov 09, 20220.18900.18900.18800.18800.188015,500
Nov 08, 20220.18800.19000.18600.19000.190060,200
Nov 07, 20220.17600.19500.17600.19300.1930223,200
Nov 04, 20220.17800.17800.16400.16800.1680328,400
Nov 03, 20220.17900.17900.16900.17400.174040,600
Nov 02, 20220.19000.19000.18000.18700.1870210,200
Nov 01, 20220.22700.22700.19200.19300.1930102,000
Oct 31, 20220.18400.22300.17800.22300.223025,300
Oct 28, 20220.18000.18000.17300.17800.178046,200
Oct 27, 20220.16300.18500.16300.18100.181084,500
Oct 26, 20220.17100.17700.16900.17700.177029,900
Oct 25, 20220.16500.17000.16000.16400.164032,400
Oct 24, 20220.16000.17000.16000.16400.164098,300
Oct 21, 20220.16700.16900.16200.16900.169046,600
Oct 20, 20220.17000.17000.15900.15900.159020,700
Oct 19, 20220.17400.17400.16500.17100.1710100,800
Oct 18, 20220.17500.17600.16500.16500.165039,300
Oct 17, 20220.17500.17700.17000.17500.1750361,900
Oct 14, 20220.19100.19100.17300.17300.1730253,600
Oct 13, 20220.18200.18500.17300.18500.1850341,800
Oct 12, 20220.17400.18300.17300.18300.18301,197,800
Oct 11, 20220.18200.18700.17000.17500.1750664,900
Oct 10, 20220.16600.18700.16600.18600.18602,200
Oct 07, 20220.18800.19100.17800.18600.186042,400
Oct 06, 20220.19300.19500.18500.18700.1870125,200
Oct 05, 20220.19400.19900.19000.19500.1950147,400
Oct 04, 20220.18300.20400.18000.20400.2040307,800
Oct 03, 20220.21000.23100.21000.22800.228020,900
Sept 30, 20220.22100.22600.21700.22600.2260104,600
Sept 29, 20220.24000.24000.23300.23300.233026,700
Sept 28, 20220.25700.25700.23800.23800.23804,500
Sept 27, 20220.23100.23700.22500.23700.237041,600
Sept 26, 20220.22500.25000.22500.24500.2450118,300
Sept 23, 20220.25400.25400.23500.23700.237083,800
Sept 22, 20220.24900.24900.24000.24900.249033,400
Sept 21, 20220.25100.26000.23900.23900.239077,000
Sept 20, 20220.25900.27000.25800.27000.270020,600
Sept 19, 20220.26000.27400.26000.26000.260046,700
Sept 16, 20220.24500.26300.24500.26000.260043,400
Sept 15, 20220.27300.28100.26400.26400.264091,800
Sept 14, 20220.27000.27400.27000.27300.273082,400
Sept 13, 20220.29400.30100.27000.27000.2700257,400
Sept 12, 20220.32400.32400.29100.29100.2910113,400
Sept 09, 20220.29300.30000.29100.29500.295080,700
Sept 08, 20220.30600.30600.29000.29000.290026,300
Sept 07, 20220.30000.30500.29600.30300.3030108,500
Sept 06, 20220.32500.32500.30600.31000.310023,100
Sept 02, 20220.30000.32000.30000.31700.317098,700
Sept 01, 20220.32000.32000.30700.30700.307057,800
Aug 31, 20220.31800.33000.31800.32300.323088,800
Aug 30, 20220.33800.35000.31600.31900.3190166,500
Aug 29, 20220.31100.37100.31100.33800.33801,313,100
Aug 26, 20220.31500.31500.29000.29400.2940486,800
Aug 25, 20220.29800.29800.29000.29400.294043,000
Aug 24, 20220.30200.30500.28000.29500.2950114,800
Aug 23, 20220.31000.31300.29500.29900.299082,100
Aug 22, 20220.30000.32800.29500.30500.3050378,900
Aug 19, 20220.29900.29900.29500.29800.298054,800
Aug 18, 20220.29200.30200.28400.30200.3020116,100
Aug 17, 20220.31400.31400.28900.29300.2930220,900
Aug 16, 20220.32000.33200.30200.30900.3090158,100
Aug 15, 20220.30600.31500.30200.31500.3150101,700
Aug 12, 20220.30400.31100.30000.31000.3100128,300
Aug 11, 20220.30400.33000.30300.30900.309072,900
Aug 10, 20220.28500.30600.28500.30000.3000580,200
Aug 09, 20220.27200.27300.26000.27000.270055,300
Aug 08, 20220.29000.29400.27900.27900.279033,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...