RT Minerals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.025	0.025	0.025	0.025	0.350	0
2024-05-23	0.025	0.025	0.025	0.025	0.350	357
2024-05-22	0.025	0.025	0.025	0.025	0.350	0
2024-05-21	0.025	0.025	0.025	0.025	0.350	500
2024-05-17	0.020	0.020	0.020	0.020	0.280	189
2024-05-16	0.025	0.025	0.025	0.025	0.350	2,142
2024-05-15	0.025	0.025	0.025	0.025	0.350	0
2024-05-14	0.025	0.025	0.025	0.025	0.350	0
2024-05-13	0.025	0.025	0.025	0.025	0.350	0
2024-05-10	0.025	0.025	0.025	0.025	0.350	0
2024-05-09	0.025	0.025	0.025	0.025	0.350	0
2024-05-08	0.025	0.025	0.025	0.025	0.350	0
2024-05-07	0.025	0.025	0.025	0.025	0.350	0
2024-05-06	0.025	0.025	0.025	0.025	0.350	3,214
2024-05-03	0.025	0.025	0.025	0.025	0.350	0
2024-05-02	0.025	0.025	0.025	0.025	0.350	0
2024-05-01	0.025	0.025	0.025	0.025	0.350	0
2024-04-30	0.002	0.002	0.002	0.002	0.025	20,000
2024-04-29	0.002	0.002	0.002	0.002	0.025	5,128
2024-04-26	0.002	0.002	0.002	0.002	0.030	156,000
2024-04-25	0.001	0.001	0.001	0.001	0.020	0
2024-04-24	0.001	0.001	0.001	0.001	0.020	0
2024-04-23	0.001	0.001	0.001	0.001	0.020	41,000
2024-04-22	0.002	0.002	0.002	0.002	0.025	28,000
2024-04-19	0.002	0.002	0.002	0.002	0.025	187,000
2024-04-18	0.002	0.002	0.002	0.002	0.030	0
2024-04-17	0.002	0.002	0.002	0.002	0.030	0
2024-04-16	0.002	0.002	0.002	0.002	0.030	0
2024-04-15	0.002	0.002	0.002	0.002	0.030	0
2024-04-12	0.002	0.002	0.002	0.002	0.030	31,000
2024-04-11	0.002	0.002	0.002	0.002	0.030	2,500
2024-04-10	0.002	0.002	0.002	0.002	0.030	95,000
2024-04-09	0.002	0.003	0.002	0.003	0.035	211,000
2024-04-08	0.001	0.002	0.001	0.002	0.025	4,000
2024-04-05	0.002	0.002	0.002	0.002	0.025	70,000
2024-04-04	0.002	0.002	0.002	0.002	0.025	414,735
2024-04-03	0.002	0.002	0.001	0.001	0.020	65,000
2024-04-02	0.002	0.002	0.002	0.002	0.025	0
2024-04-01	0.002	0.002	0.002	0.002	0.025	156,000
2024-03-28	0.002	0.002	0.002	0.002	0.030	0
2024-03-27	0.002	0.002	0.002	0.002	0.030	0
2024-03-26	0.002	0.002	0.002	0.002	0.030	0
2024-03-25	0.002	0.002	0.002	0.002	0.030	0
2024-03-22	0.002	0.002	0.002	0.002	0.030	70,600
2024-03-21	0.003	0.003	0.003	0.003	0.040	239,000
2024-03-20	0.002	0.003	0.002	0.002	0.030	343,300
2024-03-19	0.002	0.002	0.002	0.002	0.025	0
2024-03-18	0.002	0.002	0.002	0.002	0.025	4,000
2024-03-15	0.001	0.001	0.001	0.001	0.020	70,000
2024-03-14	0.002	0.002	0.002	0.002	0.025	0
2024-03-13	0.002	0.002	0.002	0.002	0.025	0
2024-03-12	0.002	0.002	0.002	0.002	0.025	0
2024-03-11	0.002	0.002	0.002	0.002	0.025	10,000
2024-03-08	0.002	0.002	0.002	0.002	0.025	0
2024-03-07	0.002	0.002	0.002	0.002	0.025	32,000
2024-03-06	0.002	0.002	0.002	0.002	0.025	34,000
2024-03-05	0.002	0.002	0.002	0.002	0.025	0
2024-03-04	0.002	0.002	0.002	0.002	0.025	31,000
2024-03-01	0.001	0.001	0.001	0.001	0.020	0
2024-02-29	0.001	0.001	0.001	0.001	0.020	0

← NewerPage 11 of 21 · 1,256 trading daysOlder →

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.