RTM.V - RT Minerals Corp

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.13500.13500.13500.13500.1350-
Jun 01, 20230.13500.13500.13500.13500.135037,000
May 31, 20230.14000.14000.14000.14000.1400-
May 30, 20230.14000.14000.14000.14000.1400-
May 29, 20230.14000.14000.14000.14000.1400-
May 26, 20230.14500.14500.14000.14000.14005,000
May 25, 20230.13500.14000.13500.14000.140014,000
May 24, 20230.15500.15500.15000.15000.150026,676
May 23, 20230.18000.19000.17000.18500.1850153,271
May 19, 20230.17500.18000.17000.18000.180031,000
May 18, 20230.18000.18500.18000.18000.180069,116
May 17, 20230.16000.20000.16000.17500.175066,600
May 16, 20230.12500.14500.12500.14500.145055,500
May 15, 20230.12500.12500.11000.12000.120048,500
May 12, 20230.11000.11000.11000.11000.1100-
May 11, 20230.11000.11000.11000.11000.1100-
May 10, 20230.12000.12000.11000.11000.110025,000
May 09, 20230.12000.12000.12000.12000.120018,000
May 08, 20230.12000.12000.12000.12000.1200500
May 05, 20230.11500.11500.11500.11500.1150-
May 04, 20230.12000.12000.11500.11500.115024,000
May 03, 20230.13500.13500.13500.13500.1350-
May 02, 20230.13500.13500.13000.13500.135043,500
May 01, 20230.14000.14000.14000.14000.1400-
Apr 28, 20230.11000.15000.11000.14000.1400134,402
Apr 27, 20230.10000.11500.10000.10500.105023,000
Apr 26, 20230.09500.09500.09500.09500.0950-
Apr 25, 20230.09500.09500.09500.09500.0950-
Apr 24, 20230.09500.09500.09500.09500.0950-
Apr 21, 20230.09500.09500.09500.09500.0950-
Apr 20, 20230.09500.09500.09500.09500.09509,000
Apr 19, 20230.09000.09000.09000.09000.09001,000
Apr 18, 20230.09000.09000.09000.09000.090017,500
Apr 17, 20230.07500.07500.07500.07500.0750-
Apr 14, 20230.07500.07500.07500.07500.0750-
Apr 13, 20230.07500.07500.07500.07500.0750-
Apr 12, 20230.08000.08000.07500.07500.075010,000
Apr 11, 20230.07500.07500.07500.07500.0750-
Apr 10, 20230.07500.07500.07500.07500.07505,000
Apr 06, 20230.07500.07500.07500.07500.0750-
Apr 05, 20230.07500.07500.07500.07500.075058,000
Apr 04, 20230.08000.08000.08000.08000.0800-
Apr 03, 20230.08000.08000.08000.08000.0800-
Mar 31, 20230.08000.08000.08000.08000.08008,000
Mar 30, 20230.08000.08000.07500.07500.075045,700
Mar 29, 20230.09500.09500.09500.09500.0950-
Mar 28, 20230.09500.09500.09500.09500.095034,200
Mar 27, 20230.08000.09500.08000.09500.095032,000
Mar 24, 20230.08000.08000.07500.07500.075012,000
Mar 23, 20230.07500.07500.07500.07500.0750-
Mar 22, 20230.07500.07500.07500.07500.0750-
Mar 21, 20230.07500.07500.07500.07500.075014,004
Mar 20, 20230.09500.09500.07500.07500.075045,460
Mar 17, 20230.08000.10000.08000.10000.100026,330
Mar 17, 20231:10 Stock Split
Mar 16, 20230.05000.05000.05000.05000.05001,300
Mar 15, 20230.10000.10000.10000.10000.100031,000
Mar 14, 20230.10000.10000.10000.10000.10002,700
Mar 13, 20230.10000.10000.10000.10000.100013,500
Mar 10, 20230.10000.10000.10000.10000.1000-
Mar 09, 20230.10000.10000.10000.10000.1000-
Mar 08, 20230.10000.10000.10000.10000.10003,300
Mar 07, 20230.15000.15000.15000.15000.1500-
Mar 06, 20230.05000.15000.05000.15000.15003,100
Mar 03, 20230.10000.10000.10000.10000.100010,500
Mar 02, 20230.10000.10000.10000.10000.100055,417
Mar 01, 20230.10000.10000.10000.10000.100010,000
Feb 28, 20230.10000.10000.10000.10000.1000-
Feb 27, 20230.10000.10000.10000.10000.1000-
Feb 24, 20230.10000.10000.10000.10000.1000-
Feb 23, 20230.10000.10000.10000.10000.1000111
Feb 22, 20230.10000.10000.10000.10000.1000-
Feb 21, 20230.10000.10000.10000.10000.1000-
Feb 17, 20230.10000.10000.10000.10000.10006,000
Feb 16, 20230.10000.10000.10000.10000.10006,400
Feb 15, 20230.10000.10000.10000.10000.10009,220
Feb 14, 20230.10000.10000.10000.10000.10001,650
Feb 13, 20230.10000.10000.10000.10000.1000-
Feb 10, 20230.10000.10000.10000.10000.10008,900
Feb 09, 20230.10000.10000.10000.10000.1000-
Feb 08, 20230.10000.10000.10000.10000.100036,946
Feb 07, 20230.10000.10000.10000.10000.1000171,100
Feb 06, 20230.15000.15000.15000.15000.15001,200
Feb 03, 20230.15000.15000.15000.15000.15002,000
Feb 02, 20230.15000.15000.15000.15000.150015,500
Feb 01, 20230.10000.15000.10000.15000.15005,700
Jan 31, 20230.15000.15000.15000.15000.1500-
Jan 30, 20230.15000.15000.15000.15000.1500-
Jan 27, 20230.15000.15000.15000.15000.15002,900
Jan 26, 20230.15000.15000.15000.15000.150013,400
Jan 25, 20230.10000.10000.10000.10000.1000-
Jan 24, 20230.10000.10000.10000.10000.1000-
Jan 23, 20230.10000.10000.10000.10000.10004,000
Jan 20, 20230.15000.15000.15000.15000.1500-
Jan 19, 20230.15000.15000.15000.15000.1500-
Jan 18, 20230.15000.15000.15000.15000.1500-
Jan 17, 20230.15000.15000.15000.15000.1500-
Jan 16, 20230.15000.15000.15000.15000.1500-
Jan 13, 20230.15000.15000.15000.15000.15001,000
Jan 12, 20230.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...