Canada markets close in 4 hours 6 minutes

Royal Helium Ltd. (RHCCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2391-0.0009 (-0.38%)
As of 11:34AM EST. Market open.
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.24480.24480.23910.23910.239142,292
Jan 30, 20230.26100.26100.24000.24000.240010,600
Jan 27, 20230.25300.26000.25100.25300.253075,700
Jan 26, 20230.25400.25600.24800.25600.256015,700
Jan 25, 20230.25200.26000.25200.25300.253034,000
Jan 24, 20230.25200.26100.25200.25200.252034,800
Jan 23, 20230.26300.26300.25600.25600.256040,300
Jan 20, 20230.23200.26800.23200.26300.263081,500
Jan 19, 20230.24000.25000.23400.23500.235050,800
Jan 18, 20230.25000.25000.23400.23700.237098,600
Jan 17, 20230.25500.27000.25000.25300.2530124,200
Jan 13, 20230.25000.29800.23900.26400.2640416,300
Jan 12, 20230.22200.24400.22200.24400.244015,600
Jan 11, 20230.21000.22000.20300.22000.220038,600
Jan 10, 20230.20400.21000.19800.21000.210011,000
Jan 09, 20230.20900.21000.20700.20800.208036,200
Jan 06, 20230.20000.21000.19800.20500.2050104,800
Jan 05, 20230.20500.20500.19400.20100.201044,500
Jan 04, 20230.19400.20100.19400.20100.20101,500
Jan 03, 20230.20300.20300.19000.19500.1950102,400
Dec 30, 20220.19300.21000.18500.21000.210095,300
Dec 29, 20220.20300.20300.19700.19700.197036,600
Dec 28, 20220.20000.20300.18000.20000.2000128,100
Dec 27, 20220.20000.20000.19000.19000.190018,000
Dec 23, 20220.18800.19800.18800.19800.1980205,800
Dec 22, 20220.14900.18000.14000.18000.180091,900
Dec 21, 20220.16500.16700.15800.16000.160088,400
Dec 20, 20220.16900.16900.16900.16900.16904,000
Dec 19, 20220.16500.18000.16500.16900.169035,600
Dec 16, 20220.16800.16900.16700.16800.168093,900
Dec 15, 20220.16500.16800.16200.16500.165029,100
Dec 14, 20220.17000.17500.17000.17500.175011,000
Dec 13, 20220.17400.17500.17400.17500.175010,200
Dec 12, 20220.17100.17300.17100.17200.172098,700
Dec 09, 20220.17500.17600.17500.17600.176069,600
Dec 08, 20220.18900.18900.17800.17800.17804,600
Dec 07, 20220.17800.18500.17600.17900.1790124,700
Dec 06, 20220.17700.17700.16900.16900.169014,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...