Canada markets closed

RT Minerals Corp (RTM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400+0.0200 (+100.00%)
At close: 03:58PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20230.02500.04500.02500.04000.04001,399,800
Dec 07, 20230.02000.02000.02000.02000.020057,000
Dec 06, 20230.02000.02000.02000.02000.0200595,025
Dec 05, 20230.02500.02500.02000.02000.0200130,000
Dec 04, 20230.03000.03000.02500.02500.025040,000
Dec 01, 20230.03000.03000.02500.02500.025076,000
Nov 30, 20230.03000.03000.03000.03000.030025,306
Nov 29, 20230.02500.02500.02500.02500.0250-
Nov 28, 20230.02500.02500.02500.02500.025093,000
Nov 27, 20230.02000.02000.02000.02000.0200-
Nov 24, 20230.02000.02000.02000.02000.020010,000
Nov 23, 20230.02000.02000.02000.02000.0200-
Nov 22, 20230.02000.02000.02000.02000.0200-
Nov 21, 20230.02000.02000.02000.02000.0200-
Nov 20, 20230.02500.02500.02000.02000.020077,000
Nov 17, 20230.02500.02500.02500.02500.02503,000
Nov 16, 20230.02000.02500.02000.02500.0250343,000
Nov 15, 20230.02000.02000.02000.02000.0200-
Nov 14, 20230.02000.02000.02000.02000.02002,000
Nov 13, 20230.02500.02500.02000.02000.0200135,000
Nov 10, 20230.03000.03000.03000.03000.0300-
Nov 09, 20230.03000.03000.03000.03000.0300-
Nov 08, 20230.03000.03000.03000.03000.03002,000
Nov 07, 20230.02000.02000.02000.02000.0200-
Nov 06, 20230.03000.03000.02000.02000.020036,000
Nov 03, 20230.02500.02500.02500.02500.025013,000
Nov 02, 20230.02500.02500.02500.02500.0250-
Nov 01, 20230.02500.02500.02500.02500.025022,000
Oct 31, 20230.02500.02500.02500.02500.02508,000
Oct 30, 20230.02500.02500.02500.02500.0250-
Oct 27, 20230.02500.02500.02500.02500.0250-
Oct 26, 20230.03000.03000.02500.02500.025096,250
Oct 25, 20230.03500.03500.03500.03500.0350-
Oct 24, 20230.03500.03500.03500.03500.0350-
Oct 23, 20230.03500.03500.03500.03500.035016,000
Oct 20, 20230.03000.03000.03000.03000.0300-
Oct 19, 20230.03000.03000.03000.03000.0300-
Oct 18, 20230.03000.03000.03000.03000.0300-
Oct 17, 20230.03000.03000.03000.03000.0300-
Oct 16, 20230.03000.03000.03000.03000.0300-
Oct 13, 20230.03000.03000.03000.03000.0300-
Oct 12, 20230.03000.03000.03000.03000.030015,050
Oct 11, 20230.02500.03000.02500.03000.030029,000
Oct 10, 20230.03000.03000.03000.03000.0300-
Oct 06, 20230.03500.03500.03000.03000.0300153,000
Oct 05, 20230.04000.04000.04000.04000.04008,000
Oct 04, 20230.04000.04000.04000.04000.0400-
Oct 03, 20230.04000.04000.04000.04000.0400-
Oct 02, 20230.04000.04000.04000.04000.0400-
Sept 29, 20230.04000.04000.04000.04000.0400-
Sept 28, 20230.04000.04000.04000.04000.04002,000
Sept 27, 20230.04000.04000.04000.04000.0400100,533
Sept 26, 20230.04500.04500.04500.04500.0450-
Sept 25, 20230.04500.04500.04500.04500.0450-
Sept 22, 20230.04500.04500.04500.04500.0450-
Sept 21, 20230.04500.04500.04500.04500.0450-
Sept 20, 20230.04500.04500.04500.04500.0450-
Sept 19, 20230.04500.04500.04500.04500.0450-
Sept 18, 20230.04500.04500.04500.04500.04503,018
Sept 15, 20230.04000.04000.04000.04000.0400-
Sept 14, 20230.04000.04000.04000.04000.0400-
Sept 13, 20230.04000.04000.04000.04000.0400-
Sept 12, 20230.04000.04000.04000.04000.0400-
Sept 11, 20230.04000.04000.04000.04000.0400-
Sept 08, 20230.04000.04000.04000.04000.0400-
Sept 07, 20230.04000.04000.04000.04000.0400-
Sept 06, 20230.04000.04000.04000.04000.0400-
Sept 05, 20230.04000.04000.04000.04000.0400169,000
Sept 01, 20230.04000.05000.04000.05000.05002,000
Aug 31, 20230.04500.04500.04500.04500.045020,000
Aug 30, 20230.05000.05000.04500.04500.045039,000
Aug 29, 20230.04000.04500.04000.04500.045052,200
Aug 28, 20230.04500.05000.04000.04500.0450191,626
Aug 25, 20230.04500.04500.04500.04500.04507,000
Aug 24, 20230.05500.05500.05000.05000.0500106,000
Aug 23, 20230.05500.06000.05500.06000.060020,000
Aug 22, 20230.06000.06000.05500.06000.060062,500
Aug 21, 20230.06000.06500.06000.06500.065039,000
Aug 18, 20230.07000.07000.06500.06500.065013,000
Aug 17, 20230.07000.07000.07000.07000.070052,000
Aug 16, 20230.07000.07000.07000.07000.0700-
Aug 15, 20230.08000.08000.07000.07000.070050,500
Aug 14, 20230.07500.07500.07500.07500.07501,900
Aug 11, 20230.08500.08500.07500.08000.080082,500
Aug 10, 20230.08500.08500.08500.08500.0850-
Aug 09, 20230.08500.08500.08500.08500.0850-
Aug 08, 20230.09000.09000.08500.08500.08506,000
Aug 04, 20230.09000.09000.09000.09000.0900-
Aug 03, 20230.09000.09000.09000.09000.090036,500
Aug 02, 20230.10000.10000.10000.10000.1000-
Aug 01, 20230.11000.11000.10000.10000.100082,100
Jul 31, 20230.11000.11000.11000.11000.11007,503
Jul 28, 20230.12000.12000.12000.12000.12001,750
Jul 27, 20230.11500.13000.11500.13000.130035,800
Jul 26, 20230.11000.13500.10000.11000.110089,100
Jul 25, 20230.14000.14000.13500.13500.135066,600
Jul 24, 20230.17000.17000.17000.17000.1700500
Jul 21, 20230.17000.17500.17000.17000.170015,000
Jul 20, 20230.13500.18000.13500.15000.1500107,600
Jul 19, 20230.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...