Canada markets closed

RT Minerals Corp (RTM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 03:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.01000.01500.01000.01500.015057,000
Jun 29, 20220.01500.01500.01500.01500.0150-
Jun 28, 20220.01500.01500.01500.01500.0150-
Jun 27, 20220.01500.01500.01500.01500.0150370,000
Jun 24, 20220.01500.01500.01500.01500.0150140,050
Jun 23, 20220.01500.01500.01500.01500.0150-
Jun 22, 20220.01500.01500.01500.01500.015015,000
Jun 21, 20220.01500.01500.01000.01500.0150906,800
Jun 20, 20220.01000.01000.01000.01000.0100-
Jun 17, 20220.01000.01000.01000.01000.0100-
Jun 16, 20220.01000.01000.01000.01000.0100-
Jun 15, 20220.01000.01000.01000.01000.0100-
Jun 14, 20220.01000.01000.01000.01000.0100-
Jun 13, 20220.01000.01000.01000.01000.0100542,000
Jun 10, 20220.01500.01500.01500.01500.0150-
Jun 09, 20220.01500.01500.01500.01500.015018,000
Jun 08, 20220.01500.01500.01500.01500.01509,100
Jun 07, 20220.01500.01500.01500.01500.0150114,000
Jun 06, 20220.01500.01500.01500.01500.015024,250
Jun 03, 20220.01500.01500.01500.01500.01506,201
Jun 02, 20220.01500.01500.01500.01500.0150684,000
Jun 01, 20220.01500.01500.01500.01500.0150365,000
May 31, 20220.01000.01000.01000.01000.010015,000
May 30, 20220.01000.01000.01000.01000.0100-
May 27, 20220.01000.01000.01000.01000.0100-
May 26, 20220.01000.01000.01000.01000.0100-
May 25, 20220.01000.01000.01000.01000.0100-
May 24, 20220.01000.01000.01000.01000.0100-
May 20, 20220.01000.01000.01000.01000.0100-
May 19, 20220.01000.01000.01000.01000.0100-
May 18, 20220.01000.01000.01000.01000.0100110,000
May 17, 20220.01500.01500.01500.01500.0150-
May 16, 20220.01500.01500.01500.01500.0150175,570
May 13, 20220.01500.01500.01500.01500.0150335,000
May 12, 20220.01500.01500.01500.01500.0150311,000
May 11, 20220.01500.01500.01000.01500.0150470,100
May 10, 20220.02000.02000.01500.01500.01501,103,000
May 09, 20220.02500.02500.02500.02500.0250-
May 06, 20220.02500.02500.02500.02500.0250-
May 05, 20220.02500.02500.02500.02500.0250-
May 04, 20220.02500.02500.02500.02500.0250-
May 03, 20220.02500.02500.02500.02500.0250-
May 02, 20220.02500.02500.02500.02500.0250-
Apr 29, 20220.02500.02500.02500.02500.0250-
Apr 28, 20220.02500.02500.02500.02500.0250-
Apr 27, 20220.02500.02500.02500.02500.0250-
Apr 26, 20220.02500.02500.02500.02500.0250-
Apr 25, 20220.02500.02500.02500.02500.025050,000
Apr 22, 20220.03000.03000.02500.02500.025050,000
Apr 21, 20220.02500.02500.02500.02500.02505,000
Apr 20, 20220.02500.02500.02500.02500.025032,000
Apr 19, 20220.02500.02500.02500.02500.0250237,000
Apr 18, 20220.02500.02500.02500.02500.0250-
Apr 14, 20220.02500.02500.02500.02500.0250-
Apr 13, 20220.02500.02500.02500.02500.0250-
Apr 12, 20220.02500.02500.02500.02500.025013,117
Apr 11, 20220.02500.03000.02500.02500.025054,870
Apr 08, 20220.03000.03000.03000.03000.0300-
Apr 07, 20220.03000.03000.03000.03000.030010,000
Apr 06, 20220.03000.03000.03000.03000.0300-
Apr 05, 20220.03000.03000.03000.03000.0300-
Apr 04, 20220.03000.03000.03000.03000.0300-
Apr 01, 20220.03000.03000.03000.03000.030025,000
Mar 31, 20220.03000.03000.03000.03000.0300-
Mar 30, 20220.03000.03000.02500.03000.0300154,581
Mar 29, 20220.02500.02500.02500.02500.0250-
Mar 28, 20220.02500.02500.02500.02500.0250-
Mar 25, 20220.02500.02500.02500.02500.0250-
Mar 24, 20220.03000.03000.02500.02500.025040,000
Mar 23, 20220.03000.03000.03000.03000.030040,000
Mar 22, 20220.03000.03000.03000.03000.0300-
Mar 21, 20220.03000.03000.03000.03000.0300-
Mar 18, 20220.03000.03000.03000.03000.030041,475
Mar 17, 20220.02500.02500.02500.02500.0250-
Mar 16, 20220.02500.02500.02500.02500.025010,000
Mar 15, 20220.02500.02500.02500.02500.025085,100
Mar 14, 20220.03000.03000.03000.03000.030015,000
Mar 11, 20220.03000.03000.03000.03000.0300-
Mar 10, 20220.03000.03000.03000.03000.030016,700
Mar 09, 20220.02500.02500.02500.02500.0250-
Mar 08, 20220.02500.02500.02500.02500.0250410,000
Mar 07, 20220.02500.02500.02500.02500.0250100,700
Mar 04, 20220.02500.02500.02500.02500.0250-
Mar 03, 20220.02500.02500.02500.02500.025030,000
Mar 02, 20220.02500.02500.02500.02500.0250180,300
Mar 01, 20220.03000.03000.03000.03000.0300820,000
Feb 28, 20220.03500.03500.03500.03500.035055,000
Feb 25, 20220.03000.03500.03000.03500.0350165,000
Feb 24, 20220.03000.03000.03000.03000.030094,000
Feb 23, 20220.03000.03000.03000.03000.030011,000
Feb 22, 20220.03000.03000.03000.03000.0300247,000
Feb 18, 20220.02500.02500.02500.02500.02502,000
Feb 17, 20220.03000.03000.03000.03000.030010,000
Feb 16, 20220.03000.03000.03000.03000.030073,000
Feb 15, 20220.03000.03000.03000.03000.0300-
Feb 14, 20220.03000.03000.03000.03000.0300133,000
Feb 11, 20220.03500.03500.03000.03000.03001,226,200
Feb 10, 20220.04000.04000.03000.03000.03001,194,484
Feb 09, 20220.04000.04000.04000.04000.0400-
Feb 08, 20220.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...