Canada markets close in 4 hours 31 minutes

RT Minerals Corp (RTM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250+0.0150 (+7.14%)
As of 11:13AM EDT. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.22500.22500.22500.22500.22502,000
Jun 20, 20240.21000.21000.21000.21000.21001,000
Jun 19, 20240.21000.21000.21000.21000.21006,000
Jun 18, 20240.23000.23000.23000.23000.2300-
Jun 17, 20240.23000.23000.23000.23000.2300-
Jun 14, 20240.23000.23000.23000.23000.2300-
Jun 13, 20240.23000.23000.23000.23000.2300-
Jun 12, 20240.23000.23000.23000.23000.2300-
Jun 11, 20240.21000.23000.21000.23000.23002,007
Jun 11, 20241:14 Stock Split
Jun 10, 20240.21000.21000.21000.21000.210015,714
Jun 07, 20240.21000.21000.21000.21000.2100243
Jun 06, 20240.28000.28000.21000.28000.28006,571
Jun 05, 20240.28000.28000.28000.28000.2800-
Jun 04, 20240.28000.28000.28000.28000.2800-
Jun 03, 20240.28000.28000.28000.28000.2800-
May 31, 20240.28000.28000.28000.28000.28004,357
May 30, 20240.28000.28000.28000.28000.280032,142
May 29, 20240.35000.35000.35000.35000.3500-
May 28, 20240.35000.35000.35000.35000.3500-
May 27, 20240.35000.35000.35000.35000.3500-
May 24, 20240.35000.35000.35000.35000.3500-
May 23, 20240.35000.35000.35000.35000.3500357
May 22, 20240.35000.35000.35000.35000.3500-
May 21, 20240.35000.35000.35000.35000.3500500
May 17, 20240.28000.28000.28000.28000.2800189
May 16, 20240.35000.35000.35000.35000.35002,142
May 15, 20240.35000.35000.35000.35000.3500-
May 14, 20240.35000.35000.35000.35000.3500-
May 13, 20240.35000.35000.35000.35000.3500-
May 10, 20240.35000.35000.35000.35000.3500-
May 09, 20240.35000.35000.35000.35000.3500-
May 08, 20240.35000.35000.35000.35000.3500-
May 07, 20240.35000.35000.35000.35000.3500-
May 06, 20240.35000.35000.35000.35000.35003,214
May 03, 20240.35000.35000.35000.35000.3500-
May 02, 20240.35000.35000.35000.35000.3500-
May 01, 20240.35000.35000.35000.35000.3500-
Apr 30, 20240.02500.02500.02500.02500.025020,000
Apr 29, 20240.02500.02500.02500.02500.02505,128
Apr 26, 20240.02500.03000.02500.03000.0300156,000
Apr 25, 20240.02000.02000.02000.02000.0200-
Apr 24, 20240.02000.02000.02000.02000.0200-
Apr 23, 20240.02000.02000.02000.02000.020041,000
Apr 22, 20240.02500.02500.02500.02500.025028,000
Apr 19, 20240.02500.02500.02500.02500.0250187,000
Apr 18, 20240.03000.03000.03000.03000.0300-
Apr 17, 20240.03000.03000.03000.03000.0300-
Apr 16, 20240.03000.03000.03000.03000.0300-
Apr 15, 20240.03000.03000.03000.03000.0300-
Apr 12, 20240.03000.03000.03000.03000.030031,000
Apr 11, 20240.03000.03000.03000.03000.03002,500
Apr 10, 20240.03000.03000.03000.03000.030095,000
Apr 09, 20240.02500.03500.02500.03500.0350211,000
Apr 08, 20240.02000.02500.02000.02500.02504,000
Apr 05, 20240.02500.02500.02500.02500.025070,000
Apr 04, 20240.02500.02500.02500.02500.0250414,735
Apr 03, 20240.02500.02500.02000.02000.020065,000
Apr 02, 20240.02500.02500.02500.02500.0250-
Apr 01, 20240.03000.03000.02500.02500.0250156,000
Mar 28, 20240.03000.03000.03000.03000.0300-
Mar 27, 20240.03000.03000.03000.03000.0300-
Mar 26, 20240.03000.03000.03000.03000.0300-
Mar 25, 20240.03000.03000.03000.03000.0300-
Mar 22, 20240.03000.03000.03000.03000.030070,600
Mar 21, 20240.03500.04000.03500.04000.0400239,000
Mar 20, 20240.02500.03500.02500.03000.0300343,300
Mar 19, 20240.02500.02500.02500.02500.0250-
Mar 18, 20240.02500.02500.02500.02500.02504,000
Mar 15, 20240.02000.02000.02000.02000.020070,000
Mar 14, 20240.02500.02500.02500.02500.0250-
Mar 13, 20240.02500.02500.02500.02500.0250-
Mar 12, 20240.02500.02500.02500.02500.0250-
Mar 11, 20240.02500.02500.02500.02500.025010,000
Mar 08, 20240.02500.02500.02500.02500.0250-
Mar 07, 20240.02500.02500.02500.02500.025032,000
Mar 06, 20240.02500.02500.02500.02500.025034,000
Mar 05, 20240.02500.02500.02500.02500.0250-
Mar 04, 20240.02500.02500.02500.02500.025031,000
Mar 01, 20240.02000.02000.02000.02000.0200-
Feb 29, 20240.02000.02000.02000.02000.0200-
Feb 28, 20240.02000.02000.02000.02000.0200-
Feb 27, 20240.02000.02000.02000.02000.0200-
Feb 26, 20240.02000.02000.02000.02000.02002,000
Feb 23, 20240.02000.02000.02000.02000.0200-
Feb 22, 20240.02000.02000.02000.02000.0200-
Feb 21, 20240.02000.02000.02000.02000.0200-
Feb 20, 20240.02000.02000.02000.02000.0200211,170
Feb 16, 20240.02500.02500.02500.02500.02509,000
Feb 15, 20240.02500.02500.02500.02500.0250-
Feb 14, 20240.02500.02500.02500.02500.0250-
Feb 13, 20240.02500.02500.02500.02500.0250-
Feb 12, 20240.02500.02500.02500.02500.0250-
Feb 09, 20240.02500.02500.02500.02500.0250-
Feb 08, 20240.02500.02500.02500.02500.0250-
Feb 07, 20240.02500.02500.02500.02500.0250-
Feb 06, 20240.02500.02500.02500.02500.0250-
Feb 05, 20240.02500.02500.02500.02500.025037,000
Feb 02, 20240.02500.02500.02500.02500.0250-
Feb 01, 20240.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...