Royal Helium Ltd. (RHCCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2946

+0.0146

(+5.21%)

At close: 02:24PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 12, 2022	0.2400	0.2490	0.2320	0.2320	0.2320	17,900
May 11, 2022	0.2620	0.2700	0.2570	0.2570	0.2570	20,800
May 10, 2022	0.2630	0.2640	0.2400	0.2630	0.2630	34,700
May 09, 2022	0.2780	0.2780	0.2500	0.2500	0.2500	66,700
May 06, 2022	0.2960	0.2960	0.2900	0.2900	0.2900	2,700
May 05, 2022	0.3130	0.3130	0.2960	0.2960	0.2960	1,100
May 04, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	3,500
May 03, 2022	0.3240	0.3240	0.2800	0.3020	0.3020	112,400
May 02, 2022	0.3300	0.3300	0.3080	0.3130	0.3130	9,400
Apr 29, 2022	0.3200	0.3310	0.3200	0.3310	0.3310	25,900
Apr 28, 2022	0.2890	0.3000	0.2890	0.3000	0.3000	12,600
Apr 27, 2022	0.2870	0.2970	0.2870	0.2970	0.2970	14,900
Apr 26, 2022	0.3080	0.3140	0.2960	0.2960	0.2960	5,800
Apr 25, 2022	0.3080	0.3080	0.3080	0.3080	0.3080	500
Apr 22, 2022	0.3200	0.3340	0.3200	0.3300	0.3300	2,300
Apr 21, 2022	0.3350	0.3350	0.3240	0.3260	0.3260	21,000
Apr 20, 2022	0.3440	0.3440	0.3390	0.3410	0.3410	3,600
Apr 19, 2022	0.3520	0.3520	0.3500	0.3500	0.3500	4,500
Apr 18, 2022	0.3500	0.3500	0.3380	0.3470	0.3470	48,300
Apr 14, 2022	0.3490	0.3530	0.3470	0.3470	0.3470	11,000
Apr 13, 2022	0.3470	0.3630	0.3470	0.3500	0.3500	30,600
Apr 12, 2022	0.3380	0.3470	0.3200	0.3470	0.3470	30,300
Apr 11, 2022	0.3490	0.3490	0.3490	0.3490	0.3490	2,000
Apr 08, 2022	0.3640	0.3640	0.3400	0.3400	0.3400	8,400
Apr 07, 2022	0.3600	0.3600	0.3590	0.3600	0.3600	8,500
Apr 06, 2022	0.3900	0.3900	0.3550	0.3550	0.3550	15,700
Apr 05, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	29,400
Apr 04, 2022	0.3880	0.4010	0.3870	0.3910	0.3910	20,600
Apr 01, 2022	0.4010	0.4010	0.3810	0.3940	0.3940	135,700
Mar 31, 2022	0.4100	0.4100	0.4000	0.4010	0.4010	45,100
Mar 30, 2022	0.3990	0.4180	0.3970	0.4030	0.4030	77,500
Mar 29, 2022	0.3840	0.3890	0.3690	0.3770	0.3770	90,500
Mar 28, 2022	0.3490	0.3620	0.3480	0.3500	0.3500	75,100
Mar 25, 2022	0.3560	0.3560	0.3400	0.3410	0.3410	54,500
Mar 24, 2022	0.3190	0.3280	0.3120	0.3200	0.3200	35,300
Mar 23, 2022	0.3160	0.3200	0.3100	0.3190	0.3190	22,100
Mar 22, 2022	0.3010	0.3010	0.3010	0.3010	0.3010	38,000
Mar 21, 2022	0.2970	0.2970	0.2960	0.2960	0.2960	43,200
Mar 18, 2022	0.2960	0.2960	0.2870	0.2900	0.2900	63,300
Mar 17, 2022	0.2820	0.2940	0.2820	0.2940	0.2940	5,700
Mar 16, 2022	0.2650	0.2960	0.2650	0.2820	0.2820	103,000
Mar 15, 2022	0.2870	0.2870	0.2680	0.2770	0.2770	64,000
Mar 14, 2022	0.3100	0.3110	0.2840	0.2840	0.2840	94,400
Mar 11, 2022	0.2970	0.3020	0.2970	0.3020	0.3020	15,200
Mar 10, 2022	0.2980	0.3140	0.2980	0.3000	0.3000	102,100
Mar 09, 2022	0.3030	0.3030	0.2910	0.3010	0.3010	4,300
Mar 08, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	1,500
Mar 07, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	25,200
Mar 04, 2022	0.3000	0.3020	0.2880	0.2910	0.2910	3,500
Mar 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	24,000
Mar 02, 2022	0.2570	0.3040	0.2570	0.3040	0.3040	39,200
Mar 01, 2022	0.3040	0.3040	0.2650	0.2650	0.2650	22,000
Feb 28, 2022	0.2730	0.2850	0.2680	0.2850	0.2850	26,600
Feb 25, 2022	0.2610	0.2930	0.2610	0.2910	0.2910	17,200
Feb 24, 2022	0.2550	0.2610	0.2300	0.2480	0.2480	107,300
Feb 23, 2022	0.2860	0.2860	0.2700	0.2700	0.2700	20,800
Feb 22, 2022	0.3280	0.3280	0.2740	0.2870	0.2870	33,800
Feb 18, 2022	0.3130	0.3150	0.3100	0.3100	0.3100	6,500
Feb 17, 2022	0.3100	0.3150	0.3060	0.3150	0.3150	7,100
Feb 16, 2022	0.3100	0.3210	0.3000	0.3040	0.3040	74,300
Feb 15, 2022	0.3190	0.3190	0.3070	0.3070	0.3070	41,900
Feb 14, 2022	0.3020	0.3050	0.3000	0.3050	0.3050	110,000
Feb 11, 2022	0.3060	0.3280	0.3050	0.3140	0.3140	100,000
Feb 10, 2022	0.3100	0.3270	0.2990	0.3050	0.3050	25,200
Feb 09, 2022	0.3050	0.3090	0.2990	0.3010	0.3010	31,500
Feb 08, 2022	0.2770	0.2780	0.2710	0.2780	0.2780	9,500
Feb 07, 2022	0.2770	0.2810	0.2750	0.2750	0.2750	36,500
Feb 04, 2022	0.2750	0.2750	0.2670	0.2670	0.2670	14,200
Feb 03, 2022	0.2800	0.2800	0.2710	0.2730	0.2730	6,000
Feb 02, 2022	0.3000	0.3000	0.2620	0.2730	0.2730	210,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.41(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.42(-0.20%)

CAD/USD0.7767-0.0001(-0.02%)

CRUDE OIL110.61+1.04(+0.95%)

BTC-CAD26,512.37-800.83(-2.93%)

Royal Helium Ltd. (RHCCF)

S&P/TSX
19,258.32
+195.41(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.42(-0.20%)

CAD/USD
0.7767
-0.0001(-0.02%)

CRUDE OIL
110.61
+1.04(+0.95%)

BTC-CAD
26,512.37
-800.83(-2.93%)