Richmond Minerals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 1,000 |
| 2022-12-15 | 0.040 | 0.050 | 0.040 | 0.050 | 0.250 | 5,600 |
| 2022-12-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-12-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 6,400 |
| 2022-12-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 400 |
| 2022-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 2,760 |
| 2022-12-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-12-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 900 |
| 2022-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 5,800 |
| 2022-12-01 | 0.040 | 0.050 | 0.040 | 0.050 | 0.250 | 8,800 |
| 2022-11-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 200 |
| 2022-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 5,400 |
| 2022-11-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 36,600 |
| 2022-11-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 29,400 |
| 2022-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 7,600 |
| 2022-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 400 |
| 2022-11-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 3,000 |
| 2022-11-21 | 0.050 | 0.050 | 0.030 | 0.030 | 0.150 | 6,600 |
| 2022-11-18 | 0.030 | 0.040 | 0.030 | 0.040 | 0.200 | 32,760 |
| 2022-11-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-11-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 20,000 |
| 2022-11-08 | 0.040 | 0.050 | 0.040 | 0.050 | 0.250 | 4,800 |
| 2022-11-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2022-11-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2022-11-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 500 |
| 2022-11-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-10-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-10-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 18,000 |
| 2022-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2022-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 480 |
| 2022-10-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2022-10-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 2,200 |
| 2022-10-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-10-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 200 |
| 2022-10-14 | 0.040 | 0.040 | 0.030 | 0.030 | 0.150 | 5,000 |
| 2022-10-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-10-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-10-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 6,500 |
| 2022-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 1,800 |
| 2022-10-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-10-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-10-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-10-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-09-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-09-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 700 |
| 2022-09-28 | 0.050 | 0.050 | 0.040 | 0.040 | 0.200 | 3,400 |
| 2022-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 200 |
| 2022-09-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2022-09-23 | 0.040 | 0.050 | 0.040 | 0.050 | 0.250 | 12,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.