RT Minerals Corp (RTM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1300

0.0000

(0.00%)

At close: 03:31PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jul 25, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jul 24, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jul 23, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jul 22, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jul 19, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	10,000
Jul 18, 2024	0.1250	0.1250	0.1250	0.1250	0.1250	-
Jul 17, 2024	0.1200	0.1250	0.1200	0.1250	0.1250	33,100
Jul 16, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 15, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 12, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 11, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 10, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 09, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 08, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 05, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 04, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 03, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Jul 02, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	5,500
Jun 28, 2024	0.1300	0.1300	0.1150	0.1200	0.1200	33,000
Jun 27, 2024	0.1500	0.1500	0.1300	0.1300	0.1300	76,500
Jun 26, 2024	0.1750	0.1750	0.1600	0.1600	0.1600	68,000
Jun 25, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	27,500
Jun 24, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	17,500
Jun 21, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	2,000
Jun 20, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	1,000
Jun 19, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	6,000
Jun 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 14, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 13, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 11, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	2,007
Jun 11, 2024	1:14 Stock Split
Jun 10, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	15,714
Jun 07, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	243
Jun 06, 2024	0.2800	0.2800	0.2100	0.2800	0.2800	6,571
Jun 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,357
May 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	32,142
May 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	357
May 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
May 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	189
May 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,142
May 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,214
May 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,128
Apr 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	156,000
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	187,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Apr 09, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	211,000
Apr 08, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	4,000
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,000
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	414,735
Apr 03, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	65,000
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	156,000
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,600
Mar 21, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	239,000
Mar 20, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	343,300
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,104.28+1,554.70(+1.68%)

RT Minerals Corp (RTM.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,104.28
+1,554.70(+1.68%)