RJK Explorations Ltd. (RJX-A.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 10:13AM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	120,500
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	29,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,700
Mar 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	7,000
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 05, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,000
Mar 04, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	15,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,900
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,400
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Feb 16, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	26,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	98,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	71,700
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,200
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,800
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	214,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	103,000
Jan 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,000
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Dec 29, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	97,000
Dec 28, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	38,000
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 22, 2023	0.0600	0.0700	0.0500	0.0600	0.0600	133,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	86,000
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Dec 15, 2023	0.0400	0.0600	0.0400	0.0600	0.0600	263,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,800
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	136,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	91,000
Nov 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Nov 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Nov 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7251-0.0012(-0.17%)

CRUDE OIL85.40+2.67(+3.23%)

Bitcoin CAD85,072.56-374.54(-0.44%)

RJK Explorations Ltd. (RJX-A.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7251
-0.0012(-0.17%)

CRUDE OIL
85.40
+2.67(+3.23%)

Bitcoin CAD
85,072.56
-374.54(-0.44%)