RT Minerals Corp (RTM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 02:21PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31,000
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	211,170
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	37,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	187,500
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	49,021
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	77,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	128,000
Dec 19, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	84,000
Dec 18, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	16,000
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Dec 13, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	27,000
Dec 12, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	112,000
Dec 11, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	210,668
Dec 08, 2023	0.0250	0.0450	0.0250	0.0400	0.0400	1,399,800
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	57,000
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	595,025
Dec 05, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	130,000
Dec 04, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	40,000
Dec 01, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	76,000
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,306
Nov 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	93,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7296-0.0005(-0.07%)

CRUDE OIL81.51-0.39(-0.48%)

Bitcoin CAD90,585.26+195.41(+0.22%)

RT Minerals Corp (RTM.V)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7296
-0.0005(-0.07%)

CRUDE OIL
81.51
-0.39(-0.48%)

Bitcoin CAD
90,585.26
+195.41(+0.22%)