Canada Markets closed

RJK Explorations Ltd. (RJX-A.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0200 (-20.00%)
At close: 01:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.09000.09000.07000.08000.0800154,800
Jun 29, 20220.09000.10000.09000.10000.100030,000
Jun 28, 20220.11000.11000.11000.11000.1100-
Jun 27, 20220.11000.11000.11000.11000.1100-
Jun 24, 20220.11000.11000.11000.11000.1100-
Jun 23, 20220.11000.11000.11000.11000.1100-
Jun 22, 20220.11000.11000.11000.11000.1100-
Jun 21, 20220.09000.11000.09000.11000.110042,000
Jun 20, 20220.09000.09000.09000.09000.0900-
Jun 17, 20220.09000.09000.09000.09000.090062,000
Jun 16, 20220.09000.09000.09000.09000.0900-
Jun 15, 20220.09000.09000.09000.09000.0900-
Jun 14, 20220.10000.10000.09000.09000.090018,000
Jun 13, 20220.10000.10000.10000.10000.100021,500
Jun 10, 20220.10000.10000.10000.10000.1000-
Jun 09, 20220.10000.10000.10000.10000.1000-
Jun 08, 20220.10000.10000.10000.10000.10003,500
Jun 07, 20220.11000.11000.11000.11000.110080,000
Jun 06, 20220.09000.09000.09000.09000.0900100
Jun 03, 20220.09000.09000.09000.09000.0900-
Jun 02, 20220.10000.10000.09000.09000.09002,500
Jun 01, 20220.10000.10000.10000.10000.1000-
May 31, 20220.10000.10000.10000.10000.100010,000
May 30, 20220.10000.10000.10000.10000.1000-
May 27, 20220.10000.10000.10000.10000.1000-
May 26, 20220.09000.10000.09000.10000.10007,400
May 25, 20220.09000.09000.09000.09000.090010,300
May 24, 20220.10000.10000.10000.10000.1000-
May 20, 20220.10000.10000.10000.10000.10001,100
May 19, 20220.10000.10000.10000.10000.1000-
May 18, 20220.09000.10000.09000.10000.100045,300
May 17, 20220.10000.10000.10000.10000.1000-
May 16, 20220.10000.10000.10000.10000.1000-
May 13, 20220.10000.10000.10000.10000.10007,200
May 12, 20220.09000.10000.08000.10000.100045,000
May 11, 20220.09000.10000.09000.10000.100073,500
May 10, 20220.10000.10000.10000.10000.100018,000
May 09, 20220.10000.10000.10000.10000.1000400
May 06, 20220.10000.10000.10000.10000.100050,000
May 05, 20220.11000.11000.10000.10000.1000119,900
May 04, 20220.12000.12000.12000.12000.12002,000
May 03, 20220.11000.11000.11000.11000.1100-
May 02, 20220.11000.11000.11000.11000.11001,000
Apr 29, 20220.11000.11000.11000.11000.110023,500
Apr 28, 20220.10000.10000.10000.10000.1000-
Apr 27, 20220.10000.10000.10000.10000.100035,000
Apr 26, 20220.11000.12000.10000.10000.1000113,000
Apr 25, 20220.11000.11000.11000.11000.110078,300
Apr 22, 20220.12000.12000.11000.11000.110013,000
Apr 21, 20220.12000.12000.12000.12000.120056,500
Apr 20, 20220.11000.11000.11000.11000.1100-
Apr 19, 20220.11000.11000.11000.11000.110048,300
Apr 18, 20220.12000.12000.12000.12000.120039,500
Apr 14, 20220.11000.11000.11000.11000.110037,700
Apr 13, 20220.11000.11000.11000.11000.1100400
Apr 12, 20220.11000.11000.11000.11000.11008,200
Apr 11, 20220.11000.11000.10000.11000.110025,600
Apr 08, 20220.11000.11000.11000.11000.11005,500
Apr 07, 20220.11000.11000.11000.11000.11002,500
Apr 06, 20220.11000.11000.11000.11000.1100-
Apr 05, 20220.11000.11000.11000.11000.1100-
Apr 04, 20220.11000.11000.11000.11000.11009,300
Apr 01, 20220.11000.11000.11000.11000.11008,300
Mar 31, 20220.11000.12000.11000.11000.110051,000
Mar 30, 20220.12000.12000.12000.12000.12005,000
Mar 29, 20220.12000.12000.12000.12000.1200200
Mar 28, 20220.12000.12000.12000.12000.120035,600
Mar 25, 20220.11000.11000.11000.11000.11001,800
Mar 24, 20220.11000.11000.11000.11000.1100-
Mar 23, 20220.11000.11000.11000.11000.1100-
Mar 22, 20220.10000.12000.10000.11000.110030,500
Mar 21, 20220.11000.11000.11000.11000.1100114,100
Mar 18, 20220.11000.11000.11000.11000.1100-
Mar 17, 20220.11000.11000.11000.11000.110029,500
Mar 16, 20220.11000.11000.11000.11000.110010,000
Mar 15, 20220.11000.11000.11000.11000.110018,000
Mar 14, 20220.13000.13000.11000.11000.110079,500
Mar 11, 20220.13000.13000.11000.11000.110036,500
Mar 10, 20220.12000.12000.12000.12000.120020,000
Mar 09, 20220.13000.13000.13000.13000.130026,800
Mar 08, 20220.12000.13000.12000.13000.1300118,000
Mar 07, 20220.12000.12000.11000.11000.1100126,800
Mar 04, 20220.12000.12000.12000.12000.120020,200
Mar 03, 20220.12000.12000.12000.12000.120060,500
Mar 02, 20220.11000.11000.11000.11000.1100-
Mar 01, 20220.11000.11000.11000.11000.110020,000
Feb 28, 20220.12000.12000.12000.12000.120043,500
Feb 25, 20220.11000.12000.11000.12000.120017,500
Feb 24, 20220.11000.11000.11000.11000.110045,000
Feb 23, 20220.11000.11000.11000.11000.1100-
Feb 22, 20220.11000.11000.10000.11000.110015,500
Feb 18, 20220.11000.11000.11000.11000.110030,000
Feb 17, 20220.11000.12000.11000.12000.120091,400
Feb 16, 20220.11000.11000.11000.11000.11001,000
Feb 15, 20220.11000.11000.11000.11000.1100128,000
Feb 14, 20220.12000.12000.10000.11000.11001,203,800
Feb 11, 20220.13000.13000.13000.13000.13009,000
Feb 10, 20220.13000.13000.13000.13000.13006,500
Feb 09, 20220.12000.12000.12000.12000.120024,400
Feb 08, 20220.12000.12000.11000.11000.110023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...