Richmond Minerals Inc. (RMD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:51PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Mar 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	836,200
Mar 16, 2023	0.0300	0.0500	0.0300	0.0500	0.0500	36,000
Mar 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	100
Mar 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	2,000
Mar 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 09, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	23,000
Mar 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 02, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	35,000
Mar 01, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	24,000
Feb 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 22, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	3,000
Feb 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	168,000
Feb 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	2,000
Feb 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Feb 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 07, 2023	0.0400	0.0500	0.0300	0.0500	0.0500	131,000
Feb 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Feb 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	150,000
Jan 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	102,300
Jan 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	328,000
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	800
Jan 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Jan 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,900
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,900
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 21, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	26,000
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 19, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	313,000
Dec 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 15, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	28,000
Dec 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	32,000
Dec 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,800
Dec 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Dec 01, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	44,000
Nov 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Nov 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	183,000
Nov 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	147,000
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Nov 21, 2022	0.0500	0.0500	0.0300	0.0300	0.0300	33,000
Nov 18, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	163,800
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Nov 08, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	24,000
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	90,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7311-0.0007(-0.0899%)

CRUDE OIL67.29-0.35(-0.52%)

BTC-CAD38,157.55+521.54(+1.39%)

Richmond Minerals Inc. (RMD.V)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7311
-0.0007(-0.0899%)

CRUDE OIL
67.29
-0.35(-0.52%)

BTC-CAD
38,157.55
+521.54(+1.39%)