Red Pine Exploration Inc. (RPX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3100

+0.0100

(+3.33%)

At close: 03:45PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	14,400
Jun 29, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 28, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	38,500
Jun 27, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,200
Jun 24, 2022	0.3000	0.3300	0.3000	0.3200	0.3200	38,700
Jun 23, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	31,700
Jun 22, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	20,300
Jun 21, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
Jun 20, 2022	0.4200	0.4400	0.3700	0.3700	0.3700	70,000
Jun 17, 2022	0.3200	0.4400	0.3200	0.4400	0.4400	262,300
Jun 16, 2022	0.3300	0.3700	0.2900	0.3300	0.3300	333,800
Jun 15, 2022	0.2800	0.3500	0.2800	0.3500	0.3500	92,800
Jun 14, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	47,600
Jun 13, 2022	0.2900	0.2900	0.2500	0.2500	0.2500	228,100
Jun 10, 2022	0.3000	0.3000	0.2700	0.2800	0.2800	266,800
Jun 09, 2022	0.3200	0.3200	0.2900	0.2900	0.2900	56,400
Jun 08, 2022	0.3200	0.3300	0.3100	0.3100	0.3100	54,800
Jun 07, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	2,000
Jun 06, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
Jun 03, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Jun 02, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	2,100
Jun 01, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	164,600
May 31, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 30, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 27, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	43,200
May 26, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
May 25, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	500
May 24, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	126,500
May 20, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	55,000
May 19, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
May 18, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	181,200
May 17, 2022	0.3600	0.3600	0.3200	0.3200	0.3200	261,000
May 16, 2022	0.3700	0.3700	0.3300	0.3600	0.3600	73,700
May 13, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	18,500
May 12, 2022	0.4000	0.4000	0.3600	0.3600	0.3600	161,100
May 11, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	13,500
May 10, 2022	0.4000	0.4100	0.4000	0.4000	0.4000	102,500
May 09, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	60,100
May 06, 2022	0.4100	0.4400	0.4100	0.4400	0.4400	36,500
May 05, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	500
May 04, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	1,200
May 03, 2022	0.4300	0.4300	0.3900	0.4200	0.4200	73,400
May 02, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 29, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	23,100
Apr 28, 2022	0.4100	0.4300	0.4100	0.4300	0.4300	53,900
Apr 27, 2022	0.4300	0.4300	0.4100	0.4100	0.4100	73,100
Apr 26, 2022	0.4300	0.4400	0.4300	0.4300	0.4300	18,900
Apr 25, 2022	0.4600	0.4600	0.4300	0.4300	0.4300	65,100
Apr 22, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	85,700
Apr 21, 2022	0.4900	0.4900	0.4700	0.4700	0.4700	85,200
Apr 20, 2022	0.4800	0.4900	0.4800	0.4800	0.4800	3,182,600
Apr 19, 2022	0.4900	0.5000	0.4800	0.4800	0.4800	765,900
Apr 18, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	27,600
Apr 14, 2022	0.4600	0.4700	0.4500	0.4500	0.4500	144,700
Apr 13, 2022	0.4500	0.4700	0.4500	0.4600	0.4600	27,200
Apr 12, 2022	0.4500	0.4600	0.4500	0.4600	0.4600	64,600
Apr 11, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	118,000
Apr 08, 2022	0.4500	0.4500	0.4300	0.4500	0.4500	114,000
Apr 07, 2022	0.4500	0.4500	0.4400	0.4500	0.4500	18,900
Apr 06, 2022	0.4400	0.4800	0.4400	0.4500	0.4500	49,000
Apr 05, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	61,900
Apr 04, 2022	0.5000	0.5000	0.4400	0.4600	0.4600	56,400
Apr 01, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	3,100
Mar 31, 2022	0.4200	0.4400	0.4100	0.4300	0.4300	47,100
Mar 30, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	15,900
Mar 29, 2022	0.4300	0.4300	0.4200	0.4300	0.4300	21,800
Mar 28, 2022	0.4200	0.4300	0.4200	0.4200	0.4200	48,200
Mar 25, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	7,000
Mar 24, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Mar 23, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	12,500
Mar 22, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	17,600
Mar 21, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	4,300
Mar 18, 2022	0.4200	0.4400	0.4200	0.4400	0.4400	33,000
Mar 17, 2022	0.4200	0.4300	0.4200	0.4200	0.4200	46,600
Mar 16, 2022	0.4500	0.4500	0.4100	0.4100	0.4100	316,800
Mar 15, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	95,600
Mar 14, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	61,600
Mar 11, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	6,000
Mar 10, 2022	0.4700	0.4700	0.4600	0.4700	0.4700	22,000
Mar 09, 2022	0.4500	0.4700	0.4500	0.4700	0.4700	38,200
Mar 08, 2022	0.4400	0.4600	0.4400	0.4500	0.4500	418,100
Mar 07, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	64,900
Mar 04, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	71,600
Mar 03, 2022	0.4300	0.4600	0.4300	0.4600	0.4600	132,500
Mar 02, 2022	0.4500	0.4500	0.4300	0.4400	0.4400	31,200
Mar 01, 2022	0.4400	0.4600	0.4400	0.4500	0.4500	83,400
Feb 28, 2022	0.4400	0.4400	0.4300	0.4400	0.4400	16,300
Feb 25, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	9,300
Feb 24, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	65,800
Feb 23, 2022	0.4500	0.4800	0.4300	0.4400	0.4400	226,900
Feb 22, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	66,500
Feb 18, 2022	0.4600	0.4700	0.4600	0.4700	0.4700	38,300
Feb 17, 2022	0.4600	0.4800	0.4600	0.4700	0.4700	85,700
Feb 16, 2022	0.4700	0.4700	0.4500	0.4600	0.4600	273,700
Feb 15, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	24,600
Feb 14, 2022	0.4700	0.4700	0.4600	0.4700	0.4700	14,500
Feb 11, 2022	0.4800	0.4800	0.4700	0.4800	0.4800	309,500
Feb 10, 2022	0.4700	0.4800	0.4600	0.4800	0.4800	5,600
Feb 09, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Feb 08, 2022	0.4800	0.4800	0.4700	0.4800	0.4800	314,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,649.27-1,390.57(-5.34%)

Red Pine Exploration Inc. (RPX.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,649.27
-1,390.57(-5.34%)