Canada markets open in 1 hour 1 minute

Royal Helium Ltd. (RHCCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1237+0.0025 (+2.06%)
At close: 01:27PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.12100.13200.12100.12400.124083,300
Mar 26, 20240.12000.12400.12000.12100.121039,000
Mar 25, 20240.12100.12100.11500.11800.118012,600
Mar 22, 20240.11200.11300.11000.11200.112092,800
Mar 21, 20240.12000.12000.11900.11900.11909,100
Mar 20, 20240.11000.12200.11000.12200.122084,600
Mar 19, 20240.12200.12200.12000.12000.1200137,700
Mar 18, 20240.12600.13100.12200.13100.1310188,300
Mar 15, 20240.12000.12600.12000.12400.1240103,900
Mar 14, 20240.13100.13100.12500.12500.125093,000
Mar 13, 20240.12800.12800.12500.12500.125016,100
Mar 12, 20240.12700.12700.12700.12700.1270-
Mar 11, 20240.12500.12900.12300.12700.127014,200
Mar 08, 20240.12500.12500.12300.12300.1230204,700
Mar 07, 20240.13000.13000.12900.12900.1290395,500
Mar 06, 20240.12800.13100.12800.12900.12908,000
Mar 05, 20240.13000.13300.13000.13000.1300204,100
Mar 04, 20240.13700.14200.13300.13300.1330560,900
Mar 01, 20240.14100.14100.12700.13700.1370213,500
Feb 29, 20240.13500.13800.13500.13700.137020,500
Feb 28, 20240.13300.13300.12900.13200.132088,100
Feb 27, 20240.12700.13600.12700.13600.136010,100
Feb 26, 20240.13300.13300.13000.13000.13008,000
Feb 23, 20240.14000.14600.13000.13600.1360100,800
Feb 22, 20240.13800.13800.13400.13500.135018,500
Feb 21, 20240.14200.14200.13700.13700.137074,900
Feb 20, 20240.12100.14200.12100.13300.1330571,000
Feb 16, 20240.12700.12700.12700.12700.12703,500
Feb 15, 20240.13000.13000.12800.12800.128050,500
Feb 14, 20240.12600.13000.12500.12500.125056,600
Feb 13, 20240.12300.14100.11800.12500.1250232,900
Feb 12, 20240.10800.13400.10800.13400.134066,100
Feb 09, 20240.11400.11700.11100.11100.1110307,500
Feb 08, 20240.12300.12600.11500.12600.126024,000
Feb 07, 20240.11900.12200.11400.11400.1140186,000
Feb 06, 20240.12300.13100.11900.12500.1250112,500
Feb 05, 20240.13000.13000.11900.12400.1240169,500
Feb 02, 20240.14000.14000.12400.12600.1260303,200
Feb 01, 20240.12600.14300.12600.14300.1430173,300
Jan 31, 20240.13000.13000.11500.12600.1260627,600
Jan 30, 20240.13900.13900.12200.12200.1220124,600
Jan 29, 20240.13700.13800.13200.13800.138091,800
Jan 26, 20240.14300.14300.13600.13600.136025,700
Jan 25, 20240.13500.14100.13000.14100.1410179,400
Jan 24, 20240.14100.14100.13800.14000.140056,800
Jan 23, 20240.14600.14600.14000.14000.140032,700
Jan 22, 20240.13600.15200.13600.14300.143078,000
Jan 19, 20240.15000.15300.15000.15300.153054,100
Jan 18, 20240.15000.15600.15000.15000.1500158,000
Jan 17, 20240.15300.15500.15100.15500.155022,000
Jan 16, 20240.17000.17000.15500.16100.1610134,300
Jan 12, 20240.17200.17200.16800.17000.170024,100
Jan 11, 20240.16900.17800.16800.17300.1730344,300
Jan 10, 20240.17900.17900.17000.17000.170020,900
Jan 09, 20240.17300.17800.17300.17400.1740121,600
Jan 08, 20240.16500.17800.15800.17500.175091,800
Jan 05, 20240.16300.17000.16300.16600.166082,100
Jan 04, 20240.16100.16100.15400.15700.157053,900
Jan 03, 20240.16000.16500.15100.16000.160083,000
Jan 02, 20240.15600.15600.15400.15400.154010,000
Dec 29, 20230.15300.15600.15000.15600.156045,400
Dec 28, 20230.15200.15200.15100.15100.151018,200
Dec 27, 20230.15800.15800.15100.15200.152035,700
Dec 26, 20230.16300.16300.15100.15500.155024,300
Dec 22, 20230.15500.15600.15000.15600.156090,300
Dec 21, 20230.17000.17000.15700.15700.157013,000
Dec 20, 20230.16000.17000.15800.16500.1650134,900
Dec 19, 20230.15900.15900.15100.15800.158014,400
Dec 18, 20230.14700.14700.14700.14700.1470-
Dec 15, 20230.16100.16100.14700.14700.147093,300
Dec 14, 20230.14700.15800.14500.15000.150086,200
Dec 13, 20230.16200.16400.15500.16400.164077,600
Dec 12, 20230.14300.16400.14100.16000.1600112,800
Dec 11, 20230.15500.15500.13700.14000.140036,800
Dec 08, 20230.15200.15200.15000.15200.152062,900
Dec 07, 20230.15000.15800.15000.15400.154074,800
Dec 06, 20230.15700.15700.15700.15700.1570200
Dec 05, 20230.16500.16500.16500.16500.1650-
Dec 04, 20230.15700.16500.15400.16500.165023,500
Dec 01, 20230.15600.15800.15600.15800.158031,100
Nov 30, 20230.15500.15600.15200.15300.153062,000
Nov 29, 20230.16000.16000.16000.16000.160035,600
Nov 28, 20230.15000.15000.15000.15000.1500-
Nov 27, 20230.16800.16800.15000.15000.150035,100
Nov 24, 20230.14400.16600.14400.16600.166022,400
Nov 22, 20230.16000.16400.16000.16400.164084,500
Nov 21, 20230.16000.16500.15700.16400.164020,200
Nov 20, 20230.16400.16400.15700.16000.160046,300
Nov 17, 20230.15500.15700.15500.15500.1550294,700
Nov 16, 20230.15300.15400.14700.15400.154089,000
Nov 15, 20230.15900.15900.15500.15500.1550249,800
Nov 14, 20230.16000.16000.15700.15700.157018,700
Nov 13, 20230.16400.16700.16000.16000.160067,000
Nov 10, 20230.16700.17000.15000.16500.1650484,300
Nov 09, 20230.17500.17500.17000.17000.1700143,800
Nov 08, 20230.17400.18000.16800.17800.1780692,200
Nov 07, 20230.20300.23500.20100.22100.2210164,400
Nov 06, 20230.20200.20800.20200.20800.208050,000
Nov 03, 20230.20200.20400.20000.20000.200057,200
Nov 02, 20230.19600.19600.19600.19600.19601,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...