Canada Markets open in 1 hr 38 mins

RepliCel Life Sciences Inc. (RP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 01:55PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20230.11000.11000.11000.11000.1100-
Jan 26, 20230.13000.14000.11000.11000.110010,400
Jan 25, 20230.12000.12000.12000.12000.1200-
Jan 24, 20230.12000.12000.12000.12000.1200400
Jan 23, 20230.11000.13000.11000.12000.120020,900
Jan 20, 20230.12000.12000.12000.12000.12003,400
Jan 19, 20230.13000.13000.13000.13000.1300-
Jan 18, 20230.12000.13000.12000.13000.130025,300
Jan 17, 20230.11000.12000.11000.12000.120013,200
Jan 16, 20230.11000.11000.11000.11000.110021,000
Jan 13, 20230.10000.10500.10000.10500.105031,000
Jan 12, 20230.10000.10000.10000.10000.10005,000
Jan 11, 20230.10000.10000.10000.10000.10002,000
Jan 10, 20230.10000.10000.10000.10000.1000-
Jan 09, 20230.10000.10000.10000.10000.10004,000
Jan 06, 20230.08500.09000.08500.09000.090012,000
Jan 05, 20230.08000.08000.08000.08000.08003,000
Jan 04, 20230.07500.07500.07500.07500.0750-
Jan 03, 20230.08000.08000.07500.07500.075012,200
Dec 30, 20220.09000.09000.08500.08500.08505,000
Dec 29, 20220.08000.08000.08000.08000.080011,000
Dec 28, 20220.07500.08000.07500.07500.075031,600
Dec 23, 20220.07500.07500.07000.07000.070028,000
Dec 22, 20220.09000.09000.09000.09000.0900-
Dec 21, 20220.09500.09500.09000.09000.09006,500
Dec 20, 20220.09500.09500.09500.09500.09502,000
Dec 19, 20220.09000.09000.08500.08500.08509,700
Dec 16, 20220.09000.09000.09000.09000.090018,000
Dec 15, 20220.09000.09000.09000.09000.0900-
Dec 14, 20220.09000.09000.09000.09000.090011,000
Dec 13, 20220.09000.09000.09000.09000.090028,000
Dec 12, 20220.10000.10000.10000.10000.10001,300
Dec 09, 20220.11000.11000.11000.11000.1100-
Dec 08, 20220.11000.11000.11000.11000.1100-
Dec 07, 20220.11000.11000.11000.11000.11006,500
Dec 06, 20220.10500.10500.10500.10500.1050-
Dec 05, 20220.10500.10500.10500.10500.1050500
Dec 02, 20220.10500.12000.10500.12000.120022,300
Dec 01, 20220.10000.10000.10000.10000.10002,000
Nov 30, 20220.09000.09000.08500.09000.090012,600
Nov 29, 20220.10000.10000.10000.10000.10004,300
Nov 28, 20220.10000.10000.10000.10000.100010,400
Nov 25, 20220.09000.09000.09000.09000.0900-
Nov 24, 20220.09000.09000.09000.09000.0900-
Nov 23, 20220.09000.09000.09000.09000.0900700
Nov 22, 20220.09000.09000.09000.09000.0900-
Nov 21, 20220.09500.09500.08000.09000.090064,000
Nov 18, 20220.11500.11500.11500.11500.1150-
Nov 17, 20220.11500.11500.11500.11500.1150-
Nov 16, 20220.11500.11500.11500.11500.1150-
Nov 15, 20220.11500.11500.11500.11500.11507,200
Nov 14, 20220.10500.10500.10000.10000.100010,500
Nov 11, 20220.11000.11000.11000.11000.11001,000
Nov 10, 20220.10500.10500.10500.10500.1050-
Nov 09, 20220.10500.10500.10500.10500.10501,000
Nov 08, 20220.12000.12000.12000.12000.1200400
Nov 07, 20220.10500.12000.10500.12000.12004,100
Nov 04, 20220.09500.09500.09500.09500.0950-
Nov 03, 20220.13500.13500.13500.13500.1350-
Nov 02, 20220.13500.13500.13500.13500.1350-
Nov 01, 20220.11500.13500.11500.13500.135021,500
Oct 31, 20220.09500.12500.09500.09500.095036,500
Oct 28, 20220.12500.12500.12500.12500.1250-
Oct 27, 20220.10000.12500.10000.12500.125015,000
Oct 26, 20220.12500.12500.12500.12500.12504,800
Oct 25, 20220.12000.12500.12000.12500.12502,000
Oct 24, 20220.12000.12000.12000.12000.12003,500
Oct 21, 20220.10000.12000.10000.12000.12002,500
Oct 20, 20220.12000.12000.12000.12000.12002,000
Oct 19, 20220.12000.12000.10000.12000.120027,500
Oct 18, 20220.11500.11500.11500.11500.1150-
Oct 17, 20220.11500.11500.11500.11500.115010,100
Oct 14, 20220.09500.09500.09500.09500.0950400
Oct 13, 20220.11000.11000.09500.09500.095010,000
Oct 12, 20220.11000.11000.11000.11000.1100-
Oct 11, 20220.11000.11000.11000.11000.1100-
Oct 07, 20220.11000.11000.11000.11000.1100-
Oct 06, 20220.11000.11500.11000.11000.110019,500
Oct 05, 20220.10000.10000.10000.10000.10001,000
Oct 04, 20220.09000.09000.09000.09000.0900500
Oct 03, 20220.09000.09000.09000.09000.090015,000
Sept 30, 20220.09500.09500.09500.09500.09502,000
Sept 29, 20220.08500.09000.08500.09000.090029,000
Sept 28, 20220.09000.09000.09000.09000.0900-
Sept 27, 20220.09000.09000.09000.09000.0900600
Sept 26, 20220.09000.09000.09000.09000.090011,000
Sept 23, 20220.08500.09000.08500.09000.090040,000
Sept 22, 20220.09500.09500.09000.09000.090011,800
Sept 21, 20220.09000.09000.09000.09000.0900-
Sept 20, 20220.09000.09000.09000.09000.0900-
Sept 19, 20220.09000.09000.09000.09000.0900-
Sept 16, 20220.09000.09000.09000.09000.0900-
Sept 15, 20220.09000.09000.09000.09000.0900-
Sept 14, 20220.09000.09000.09000.09000.0900-
Sept 13, 20220.09000.09000.09000.09000.0900400
Sept 12, 20220.09000.09000.09000.09000.0900-
Sept 09, 20220.09000.09000.09000.09000.0900-
Sept 08, 20220.09000.09000.09000.09000.0900-
Sept 07, 20220.09000.09000.09000.09000.0900700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...