Royal Helium Ltd. (RHCCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.1950

-0.0092

(-4.50%)

At close: 03:39PM EDT

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	0.1940	0.1990	0.1900	0.1950	0.1950	147,400
Oct 04, 2022	0.1830	0.2040	0.1800	0.2040	0.2040	307,800
Oct 03, 2022	0.2100	0.2310	0.2100	0.2280	0.2280	20,900
Sept 30, 2022	0.2210	0.2260	0.2170	0.2260	0.2260	104,600
Sept 29, 2022	0.2400	0.2400	0.2330	0.2330	0.2330	26,700
Sept 28, 2022	0.2570	0.2570	0.2380	0.2380	0.2380	4,500
Sept 27, 2022	0.2310	0.2370	0.2250	0.2370	0.2370	41,600
Sept 26, 2022	0.2250	0.2500	0.2250	0.2450	0.2450	118,300
Sept 23, 2022	0.2540	0.2540	0.2350	0.2370	0.2370	83,800
Sept 22, 2022	0.2490	0.2490	0.2400	0.2490	0.2490	33,400
Sept 21, 2022	0.2510	0.2600	0.2390	0.2390	0.2390	77,000
Sept 20, 2022	0.2590	0.2700	0.2580	0.2700	0.2700	20,600
Sept 19, 2022	0.2600	0.2740	0.2600	0.2600	0.2600	46,700
Sept 16, 2022	0.2450	0.2630	0.2450	0.2600	0.2600	43,400
Sept 15, 2022	0.2730	0.2810	0.2640	0.2640	0.2640	91,800
Sept 14, 2022	0.2700	0.2740	0.2700	0.2730	0.2730	82,400
Sept 13, 2022	0.2940	0.3010	0.2700	0.2700	0.2700	257,400
Sept 12, 2022	0.3240	0.3240	0.2910	0.2910	0.2910	113,400
Sept 09, 2022	0.2930	0.3000	0.2910	0.2950	0.2950	80,700
Sept 08, 2022	0.3060	0.3060	0.2900	0.2900	0.2900	26,300
Sept 07, 2022	0.3000	0.3050	0.2960	0.3030	0.3030	108,500
Sept 06, 2022	0.3250	0.3250	0.3060	0.3100	0.3100	23,100
Sept 02, 2022	0.3000	0.3200	0.3000	0.3170	0.3170	98,700
Sept 01, 2022	0.3200	0.3200	0.3070	0.3070	0.3070	57,800
Aug 31, 2022	0.3180	0.3300	0.3180	0.3230	0.3230	88,800
Aug 30, 2022	0.3380	0.3500	0.3160	0.3190	0.3190	166,500
Aug 29, 2022	0.3110	0.3710	0.3110	0.3380	0.3380	1,313,100
Aug 26, 2022	0.3150	0.3150	0.2900	0.2940	0.2940	486,800
Aug 25, 2022	0.2980	0.2980	0.2900	0.2940	0.2940	43,000
Aug 24, 2022	0.3020	0.3050	0.2800	0.2950	0.2950	114,800
Aug 23, 2022	0.3100	0.3130	0.2950	0.2990	0.2990	82,100
Aug 22, 2022	0.3000	0.3280	0.2950	0.3050	0.3050	378,900
Aug 19, 2022	0.2990	0.2990	0.2950	0.2980	0.2980	54,800
Aug 18, 2022	0.2920	0.3020	0.2840	0.3020	0.3020	116,100
Aug 17, 2022	0.3140	0.3140	0.2890	0.2930	0.2930	220,900
Aug 16, 2022	0.3200	0.3320	0.3020	0.3090	0.3090	158,100
Aug 15, 2022	0.3060	0.3150	0.3020	0.3150	0.3150	101,700
Aug 12, 2022	0.3040	0.3110	0.3000	0.3100	0.3100	128,300
Aug 11, 2022	0.3040	0.3300	0.3030	0.3090	0.3090	72,900
Aug 10, 2022	0.2850	0.3060	0.2850	0.3000	0.3000	580,200
Aug 09, 2022	0.2720	0.2730	0.2600	0.2700	0.2700	55,300
Aug 08, 2022	0.2900	0.2940	0.2790	0.2790	0.2790	33,700
Aug 05, 2022	0.2830	0.2830	0.2750	0.2750	0.2750	60,900
Aug 04, 2022	0.2850	0.2850	0.2770	0.2830	0.2830	25,200
Aug 03, 2022	0.2900	0.2920	0.2850	0.2920	0.2920	5,900
Aug 02, 2022	0.2850	0.2890	0.2720	0.2840	0.2840	93,300
Aug 01, 2022	0.2840	0.2840	0.2840	0.2840	0.2840	1,000
Jul 29, 2022	0.2700	0.2810	0.2700	0.2810	0.2810	41,400
Jul 28, 2022	0.2780	0.2780	0.2700	0.2700	0.2700	2,300
Jul 27, 2022	0.2900	0.3000	0.2630	0.2630	0.2630	82,100
Jul 26, 2022	0.2580	0.2870	0.2580	0.2800	0.2800	271,400
Jul 25, 2022	0.2550	0.2600	0.2550	0.2550	0.2550	37,500
Jul 22, 2022	0.2500	0.2550	0.2450	0.2500	0.2500	101,300
Jul 21, 2022	0.2450	0.2500	0.2400	0.2500	0.2500	60,100
Jul 20, 2022	0.3020	0.3020	0.2690	0.2690	0.2690	8,500
Jul 19, 2022	0.2710	0.2750	0.2670	0.2670	0.2670	46,300
Jul 18, 2022	0.2640	0.2640	0.2580	0.2600	0.2600	9,400
Jul 15, 2022	0.2500	0.2500	0.2470	0.2470	0.2470	5,300
Jul 14, 2022	0.2700	0.2700	0.2450	0.2500	0.2500	67,400
Jul 13, 2022	0.2700	0.2750	0.2700	0.2750	0.2750	17,000
Jul 12, 2022	0.2750	0.2750	0.2600	0.2740	0.2740	83,100
Jul 11, 2022	0.2700	0.2780	0.2660	0.2740	0.2740	86,200
Jul 08, 2022	0.2610	0.2620	0.2540	0.2540	0.2540	26,000
Jul 07, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 06, 2022	0.2670	0.2690	0.2590	0.2600	0.2600	15,400
Jul 05, 2022	0.2940	0.2940	0.2730	0.2810	0.2810	23,800
Jul 01, 2022	0.3010	0.3010	0.2580	0.2580	0.2580	19,500
Jun 30, 2022	0.2640	0.2680	0.2600	0.2600	0.2600	14,300
Jun 29, 2022	0.2840	0.2840	0.2790	0.2830	0.2830	13,600
Jun 28, 2022	0.3000	0.3060	0.2950	0.2950	0.2950	18,500
Jun 27, 2022	0.2900	0.2950	0.2900	0.2950	0.2950	7,000
Jun 24, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	15,300
Jun 23, 2022	0.3000	0.3000	0.2850	0.2860	0.2860	3,300
Jun 22, 2022	0.2840	0.2950	0.2840	0.2900	0.2900	28,500
Jun 21, 2022	0.2410	0.2800	0.2410	0.2800	0.2800	27,400
Jun 17, 2022	0.2340	0.2450	0.2340	0.2450	0.2450	12,000
Jun 16, 2022	0.2440	0.2440	0.2310	0.2310	0.2310	56,300
Jun 15, 2022	0.2500	0.2630	0.2500	0.2630	0.2630	214,200
Jun 14, 2022	0.2340	0.2560	0.2340	0.2440	0.2440	134,100
Jun 13, 2022	0.2490	0.2530	0.2460	0.2530	0.2530	76,500
Jun 10, 2022	0.2700	0.2700	0.2580	0.2580	0.2580	48,700
Jun 09, 2022	0.2690	0.2930	0.2690	0.2800	0.2800	69,900
Jun 08, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	15,200
Jun 07, 2022	0.2700	0.2760	0.2670	0.2740	0.2740	26,100
Jun 06, 2022	0.2840	0.2840	0.2750	0.2750	0.2750	36,600
Jun 03, 2022	0.2980	0.2980	0.2790	0.2850	0.2850	13,000
Jun 02, 2022	0.3060	0.3060	0.2890	0.2990	0.2990	38,000
Jun 01, 2022	0.2970	0.3070	0.2900	0.2980	0.2980	31,900
May 31, 2022	0.3120	0.3120	0.2920	0.2930	0.2930	36,200
May 27, 2022	0.2740	0.2830	0.2740	0.2790	0.2790	30,000
May 26, 2022	0.2660	0.2800	0.2650	0.2650	0.2650	2,700
May 25, 2022	0.2370	0.2550	0.2370	0.2550	0.2550	49,000
May 24, 2022	0.2440	0.2500	0.2430	0.2430	0.2430	6,000
May 23, 2022	0.2420	0.2420	0.2420	0.2420	0.2420	-
May 20, 2022	0.2540	0.2540	0.2420	0.2420	0.2420	2,800
May 19, 2022	0.2410	0.2410	0.2410	0.2410	0.2410	5,000
May 18, 2022	0.2450	0.2470	0.2450	0.2470	0.2470	11,500
May 17, 2022	0.2510	0.2510	0.2490	0.2500	0.2500	8,300
May 16, 2022	0.2440	0.2450	0.2440	0.2450	0.2450	5,400
May 13, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	54,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7313-0.0033(-0.44%)

CRUDE OIL87.59-0.17(-0.19%)

BTC-CAD27,514.93-161.19(-0.58%)

Royal Helium Ltd. (RHCCF)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7313
-0.0033(-0.44%)

CRUDE OIL
87.59
-0.17(-0.19%)

BTC-CAD
27,514.93
-161.19(-0.58%)