Canada markets open in 2 hours 56 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...