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: 02:46PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.01500.01500.01500.01500.0150-
Jan 27, 20230.01500.01500.01500.01500.015029,000
Jan 26, 20230.01500.01500.01500.01500.0150134,000
Jan 25, 20230.01000.01000.01000.01000.0100-
Jan 24, 20230.01000.01000.01000.01000.0100-
Jan 23, 20230.01000.01000.01000.01000.010040,000
Jan 20, 20230.01500.01500.01500.01500.0150-
Jan 19, 20230.01500.01500.01500.01500.0150-
Jan 18, 20230.01500.01500.01500.01500.0150-
Jan 17, 20230.01500.01500.01500.01500.0150-
Jan 16, 20230.01500.01500.01500.01500.0150-
Jan 13, 20230.01500.01500.01500.01500.015010,000
Jan 12, 20230.01000.01000.01000.01000.0100-
Jan 11, 20230.01000.01000.01000.01000.0100-
Jan 10, 20230.01000.01000.01000.01000.0100-
Jan 09, 20230.01000.01000.01000.01000.0100350,000
Jan 06, 20230.01000.01000.01000.01000.010048,100
Jan 05, 20230.00500.01000.00500.01000.010024,001
Jan 04, 20230.01000.01000.01000.01000.0100-
Jan 03, 20230.01000.01000.01000.01000.0100-
Dec 30, 20220.01000.01000.01000.01000.010069,000
Dec 29, 20220.01000.01000.01000.01000.0100-
Dec 28, 20220.01000.01000.01000.01000.0100-
Dec 23, 20220.01000.01000.01000.01000.010014,000
Dec 22, 20220.01000.01000.01000.01000.0100-
Dec 21, 20220.01000.01000.01000.01000.0100-
Dec 20, 20220.01000.01000.01000.01000.0100-
Dec 19, 20220.01000.01000.01000.01000.010050,000
Dec 16, 20220.01000.01000.01000.01000.010059,000
Dec 15, 20220.01000.01000.01000.01000.01005,827
Dec 14, 20220.01500.01500.01500.01500.0150-
Dec 13, 20220.01500.01500.01500.01500.0150-
Dec 12, 20220.01000.01500.01000.01500.015042,000
Dec 09, 20220.01000.01000.01000.01000.010020,000
Dec 08, 20220.01000.01000.01000.01000.0100-
Dec 07, 20220.01000.01000.01000.01000.0100-
Dec 06, 20220.01000.01000.01000.01000.010067,000
Dec 05, 20220.01000.01000.01000.01000.0100-
Dec 02, 20220.01500.01500.01000.01000.010073,000
Dec 01, 20220.01000.01000.01000.01000.0100-
Nov 30, 20220.01000.01000.01000.01000.01006,000
Nov 29, 20220.01000.01000.01000.01000.0100-
Nov 28, 20220.01000.01000.01000.01000.0100-
Nov 25, 20220.01000.01000.01000.01000.0100-
Nov 24, 20220.01000.01000.01000.01000.010058,000
Nov 23, 20220.01000.01000.01000.01000.0100-
Nov 22, 20220.01000.01000.01000.01000.0100-
Nov 21, 20220.01000.01000.01000.01000.0100-
Nov 18, 20220.01000.01000.01000.01000.0100-
Nov 17, 20220.01000.01000.01000.01000.0100-
Nov 16, 20220.01000.01000.01000.01000.0100-
Nov 15, 20220.01500.01500.01000.01000.010025,000
Nov 14, 20220.01000.01000.01000.01000.0100-
Nov 11, 20220.01000.01000.01000.01000.0100235,500
Nov 10, 20220.01000.01000.01000.01000.0100-
Nov 09, 20220.01000.01000.01000.01000.0100-
Nov 08, 20220.01000.01000.01000.01000.0100-
Nov 07, 20220.01000.01000.01000.01000.0100178,000
Nov 04, 20220.00500.00500.00500.00500.00501,000
Nov 03, 20220.00500.00500.00500.00500.0050-
Nov 02, 20220.00500.00500.00500.00500.0050-
Nov 01, 20220.00500.00500.00500.00500.0050-
Oct 31, 20220.00500.00500.00500.00500.00501,700
Oct 28, 20220.01000.01000.01000.01000.0100-
Oct 27, 20220.01000.01000.01000.01000.0100150,000
Oct 26, 20220.01000.01000.01000.01000.010010,000
Oct 25, 20220.01000.01000.01000.01000.0100170,000
Oct 24, 20220.00500.00500.00500.00500.0050-
Oct 21, 20220.00500.00500.00500.00500.0050-
Oct 20, 20220.01000.01000.00500.00500.005021,000
Oct 19, 20220.00500.00500.00500.00500.0050-
Oct 18, 20220.00500.00500.00500.00500.00502,380
Oct 17, 20220.01000.01000.01000.01000.0100150,000
Oct 14, 20220.01000.01000.01000.01000.010020,000
Oct 13, 20220.01000.01000.01000.01000.0100473,000
Oct 12, 20220.01000.01000.01000.01000.010027,000
Oct 11, 20220.01000.01000.01000.01000.0100290,002
Oct 07, 20220.01000.01000.01000.01000.0100-
Oct 06, 20220.01000.01000.01000.01000.0100-
Oct 05, 20220.01000.01000.01000.01000.0100-
Oct 04, 20220.01000.01000.01000.01000.0100-
Oct 03, 20220.01000.01000.01000.01000.01002,500
Sept 30, 20220.01500.01500.01500.01500.015020,000
Sept 29, 20220.01500.01500.01500.01500.0150-
Sept 28, 20220.01500.01500.01500.01500.0150-
Sept 27, 20220.01500.01500.01500.01500.0150-
Sept 26, 20220.01500.01500.01500.01500.015020,000
Sept 23, 20220.01000.01000.01000.01000.0100-
Sept 22, 20220.01000.01000.01000.01000.0100-
Sept 21, 20220.01000.01000.01000.01000.010015,000
Sept 20, 20220.01000.01000.01000.01000.0100-
Sept 19, 20220.01000.01000.01000.01000.0100500,000
Sept 16, 20220.01000.01000.01000.01000.0100-
Sept 15, 20220.01000.01000.01000.01000.0100-
Sept 14, 20220.01000.01000.01000.01000.0100110,500
Sept 13, 20220.01000.01000.01000.01000.0100-
Sept 12, 20220.01000.01000.01000.01000.0100-
Sept 09, 20220.01000.01000.01000.01000.0100-
Sept 08, 20220.01000.01000.01000.01000.0100-
Sept 07, 20220.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...