Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.31000.31000.31000.31000.310014,400
Jun 29, 20220.30000.30000.30000.30000.3000-
Jun 28, 20220.31000.31000.30000.30000.300038,500
Jun 27, 20220.32000.32000.32000.32000.32001,200
Jun 24, 20220.30000.33000.30000.32000.320038,700
Jun 23, 20220.31000.31000.29000.30000.300031,700
Jun 22, 20220.35000.35000.34000.34000.340020,300
Jun 21, 20220.37000.37000.37000.37000.37004,000
Jun 20, 20220.42000.44000.37000.37000.370070,000
Jun 17, 20220.32000.44000.32000.44000.4400262,300
Jun 16, 20220.33000.37000.29000.33000.3300333,800
Jun 15, 20220.28000.35000.28000.35000.350092,800
Jun 14, 20220.25000.26000.25000.26000.260047,600
Jun 13, 20220.29000.29000.25000.25000.2500228,100
Jun 10, 20220.30000.30000.27000.28000.2800266,800
Jun 09, 20220.32000.32000.29000.29000.290056,400
Jun 08, 20220.32000.33000.31000.31000.310054,800
Jun 07, 20220.32000.33000.32000.33000.33002,000
Jun 06, 20220.34000.34000.34000.34000.34001,100
Jun 03, 20220.33000.33000.33000.33000.33004,000
Jun 02, 20220.34000.34000.34000.34000.34002,100
Jun 01, 20220.33000.34000.33000.34000.3400164,600
May 31, 20220.34000.34000.34000.34000.3400-
May 30, 20220.34000.34000.34000.34000.3400-
May 27, 20220.34000.34000.34000.34000.340043,200
May 26, 20220.34000.34000.34000.34000.34005,000
May 25, 20220.34000.34000.34000.34000.3400500
May 24, 20220.33000.34000.33000.34000.3400126,500
May 20, 20220.34000.34000.34000.34000.340055,000
May 19, 20220.37000.37000.37000.37000.37005,000
May 18, 20220.33000.33000.33000.33000.3300181,200
May 17, 20220.36000.36000.32000.32000.3200261,000
May 16, 20220.37000.37000.33000.36000.360073,700
May 13, 20220.36000.37000.36000.37000.370018,500
May 12, 20220.40000.40000.36000.36000.3600161,100
May 11, 20220.41000.41000.41000.41000.410013,500
May 10, 20220.40000.41000.40000.40000.4000102,500
May 09, 20220.42000.42000.40000.40000.400060,100
May 06, 20220.41000.44000.41000.44000.440036,500
May 05, 20220.41000.41000.41000.41000.4100500
May 04, 20220.42000.42000.42000.42000.42001,200
May 03, 20220.43000.43000.39000.42000.420073,400
May 02, 20220.43000.43000.43000.43000.4300-
Apr 29, 20220.43000.43000.43000.43000.430023,100
Apr 28, 20220.41000.43000.41000.43000.430053,900
Apr 27, 20220.43000.43000.41000.41000.410073,100
Apr 26, 20220.43000.44000.43000.43000.430018,900
Apr 25, 20220.46000.46000.43000.43000.430065,100
Apr 22, 20220.47000.47000.47000.47000.470085,700
Apr 21, 20220.49000.49000.47000.47000.470085,200
Apr 20, 20220.48000.49000.48000.48000.48003,182,600
Apr 19, 20220.49000.50000.48000.48000.4800765,900
Apr 18, 20220.45000.45000.45000.45000.450027,600
Apr 14, 20220.46000.47000.45000.45000.4500144,700
Apr 13, 20220.45000.47000.45000.46000.460027,200
Apr 12, 20220.45000.46000.45000.46000.460064,600
Apr 11, 20220.45000.45000.44000.44000.4400118,000
Apr 08, 20220.45000.45000.43000.45000.4500114,000
Apr 07, 20220.45000.45000.44000.45000.450018,900
Apr 06, 20220.44000.48000.44000.45000.450049,000
Apr 05, 20220.44000.45000.44000.45000.450061,900
Apr 04, 20220.50000.50000.44000.46000.460056,400
Apr 01, 20220.44000.44000.44000.44000.44003,100
Mar 31, 20220.42000.44000.41000.43000.430047,100
Mar 30, 20220.43000.43000.43000.43000.430015,900
Mar 29, 20220.43000.43000.42000.43000.430021,800
Mar 28, 20220.42000.43000.42000.42000.420048,200
Mar 25, 20220.44000.44000.43000.43000.43007,000
Mar 24, 20220.43000.43000.43000.43000.43003,000
Mar 23, 20220.43000.43000.42000.42000.420012,500
Mar 22, 20220.43000.43000.43000.43000.430017,600
Mar 21, 20220.43000.43000.43000.43000.43004,300
Mar 18, 20220.42000.44000.42000.44000.440033,000
Mar 17, 20220.42000.43000.42000.42000.420046,600
Mar 16, 20220.45000.45000.41000.41000.4100316,800
Mar 15, 20220.46000.46000.45000.45000.450095,600
Mar 14, 20220.46000.46000.46000.46000.460061,600
Mar 11, 20220.47000.47000.46000.46000.46006,000
Mar 10, 20220.47000.47000.46000.47000.470022,000
Mar 09, 20220.45000.47000.45000.47000.470038,200
Mar 08, 20220.44000.46000.44000.45000.4500418,100
Mar 07, 20220.45000.45000.44000.44000.440064,900
Mar 04, 20220.46000.46000.45000.45000.450071,600
Mar 03, 20220.43000.46000.43000.46000.4600132,500
Mar 02, 20220.45000.45000.43000.44000.440031,200
Mar 01, 20220.44000.46000.44000.45000.450083,400
Feb 28, 20220.44000.44000.43000.44000.440016,300
Feb 25, 20220.44000.44000.44000.44000.44009,300
Feb 24, 20220.44000.44000.44000.44000.440065,800
Feb 23, 20220.45000.48000.43000.44000.4400226,900
Feb 22, 20220.47000.47000.45000.45000.450066,500
Feb 18, 20220.46000.47000.46000.47000.470038,300
Feb 17, 20220.46000.48000.46000.47000.470085,700
Feb 16, 20220.47000.47000.45000.46000.4600273,700
Feb 15, 20220.47000.47000.47000.47000.470024,600
Feb 14, 20220.47000.47000.46000.47000.470014,500
Feb 11, 20220.48000.48000.47000.48000.4800309,500
Feb 10, 20220.47000.48000.46000.48000.48005,600
Feb 09, 20220.48000.48000.48000.48000.48001,000
Feb 08, 20220.48000.48000.47000.48000.4800314,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...