Canada markets close in 4 hours 21 minutes

RT Minerals Corp (RTM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0100-0.0050 (-33.33%)
As of 09:34AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.01000.01000.01000.01000.0100110,000
May 17, 20220.01500.01500.01500.01500.0150-
May 16, 20220.01500.01500.01500.01500.0150175,570
May 13, 20220.01500.01500.01500.01500.0150335,000
May 12, 20220.01500.01500.01500.01500.0150311,000
May 11, 20220.01500.01500.01000.01500.0150470,100
May 10, 20220.02000.02000.01500.01500.01501,103,000
May 09, 20220.02500.02500.02500.02500.0250-
May 06, 20220.02500.02500.02500.02500.0250-
May 05, 20220.02500.02500.02500.02500.0250-
May 04, 20220.02500.02500.02500.02500.0250-
May 03, 20220.02500.02500.02500.02500.0250-
May 02, 20220.02500.02500.02500.02500.0250-
Apr 29, 20220.02500.02500.02500.02500.0250-
Apr 28, 20220.02500.02500.02500.02500.0250-
Apr 27, 20220.02500.02500.02500.02500.0250-
Apr 26, 20220.02500.02500.02500.02500.0250-
Apr 25, 20220.02500.02500.02500.02500.025050,000
Apr 22, 20220.03000.03000.02500.02500.025050,000
Apr 21, 20220.02500.02500.02500.02500.02505,000
Apr 20, 20220.02500.02500.02500.02500.025032,000
Apr 19, 20220.02500.02500.02500.02500.0250237,000
Apr 18, 20220.02500.02500.02500.02500.0250-
Apr 14, 20220.02500.02500.02500.02500.0250-
Apr 13, 20220.02500.02500.02500.02500.0250-
Apr 12, 20220.02500.02500.02500.02500.025013,117
Apr 11, 20220.02500.03000.02500.02500.025054,870
Apr 08, 20220.03000.03000.03000.03000.0300-
Apr 07, 20220.03000.03000.03000.03000.030010,000
Apr 06, 20220.03000.03000.03000.03000.0300-
Apr 05, 20220.03000.03000.03000.03000.0300-
Apr 04, 20220.03000.03000.03000.03000.0300-
Apr 01, 20220.03000.03000.03000.03000.030025,000
Mar 31, 20220.03000.03000.03000.03000.0300-
Mar 30, 20220.03000.03000.02500.03000.0300154,581
Mar 29, 20220.02500.02500.02500.02500.0250-
Mar 28, 20220.02500.02500.02500.02500.0250-
Mar 25, 20220.02500.02500.02500.02500.0250-
Mar 24, 20220.03000.03000.02500.02500.025040,000
Mar 23, 20220.03000.03000.03000.03000.030040,000
Mar 22, 20220.03000.03000.03000.03000.0300-
Mar 21, 20220.03000.03000.03000.03000.0300-
Mar 18, 20220.03000.03000.03000.03000.030041,475
Mar 17, 20220.02500.02500.02500.02500.0250-
Mar 16, 20220.02500.02500.02500.02500.025010,000
Mar 15, 20220.02500.02500.02500.02500.025085,100
Mar 14, 20220.03000.03000.03000.03000.030015,000
Mar 11, 20220.03000.03000.03000.03000.0300-
Mar 10, 20220.03000.03000.03000.03000.030016,700
Mar 09, 20220.02500.02500.02500.02500.0250-
Mar 08, 20220.02500.02500.02500.02500.0250410,000
Mar 07, 20220.02500.02500.02500.02500.0250100,700
Mar 04, 20220.02500.02500.02500.02500.0250-
Mar 03, 20220.02500.02500.02500.02500.025030,000
Mar 02, 20220.02500.02500.02500.02500.0250180,300
Mar 01, 20220.03000.03000.03000.03000.0300820,000
Feb 28, 20220.03500.03500.03500.03500.035055,000
Feb 25, 20220.03000.03500.03000.03500.0350165,000
Feb 24, 20220.03000.03000.03000.03000.030094,000
Feb 23, 20220.03000.03000.03000.03000.030011,000
Feb 22, 20220.03000.03000.03000.03000.0300247,000
Feb 18, 20220.02500.02500.02500.02500.02502,000
Feb 17, 20220.03000.03000.03000.03000.030010,000
Feb 16, 20220.03000.03000.03000.03000.030073,000
Feb 15, 20220.03000.03000.03000.03000.0300-
Feb 14, 20220.03000.03000.03000.03000.0300133,000
Feb 11, 20220.03500.03500.03000.03000.03001,226,200
Feb 10, 20220.04000.04000.03000.03000.03001,194,484
Feb 09, 20220.04000.04000.04000.04000.0400-
Feb 08, 20220.04000.04000.04000.04000.0400-
Feb 07, 20220.04000.04000.04000.04000.0400-
Feb 04, 20220.04000.04000.04000.04000.0400-
Feb 03, 20220.04000.04000.04000.04000.040033,000
Feb 02, 20220.04000.04000.04000.04000.0400-
Feb 01, 20220.04000.04000.04000.04000.04003,000
Jan 31, 20220.04000.04000.04000.04000.04008,341
Jan 28, 20220.04000.04000.04000.04000.0400-
Jan 27, 20220.04000.04000.04000.04000.0400-
Jan 26, 20220.04000.04000.04000.04000.04005,000
Jan 25, 20220.04000.04000.04000.04000.0400139,000
Jan 24, 20220.04500.04500.04500.04500.0450380,000
Jan 21, 20220.05000.05000.05000.05000.0500-
Jan 20, 20220.05000.05000.05000.05000.0500-
Jan 19, 20220.05000.05000.05000.05000.0500-
Jan 18, 20220.05000.05000.05000.05000.0500-
Jan 17, 20220.05000.05000.05000.05000.05005,100
Jan 14, 20220.05000.05000.05000.05000.0500-
Jan 13, 20220.05000.05000.05000.05000.0500-
Jan 12, 20220.05000.05000.05000.05000.050020,000
Jan 11, 20220.04500.04500.04500.04500.0450-
Jan 10, 20220.05000.05000.04500.04500.0450142,244
Jan 07, 20220.05500.05500.05000.05000.0500298,000
Jan 06, 20220.05500.05500.05500.05500.055020,550
Jan 05, 20220.05000.05000.05000.05000.0500-
Jan 04, 20220.05000.05000.05000.05000.0500-
Dec 31, 20210.05000.05000.05000.05000.0500-
Dec 30, 20210.05000.05000.05000.05000.0500-
Dec 29, 20210.05000.05000.05000.05000.0500-
Dec 24, 20210.05000.05000.05000.05000.0500-
Dec 23, 20210.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...