RT Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.003	0.003	0.003	0.003	0.040	0
2023-09-05	0.003	0.003	0.003	0.003	0.040	169,000
2023-09-01	0.003	0.004	0.003	0.004	0.050	2,000
2023-08-31	0.003	0.003	0.003	0.003	0.045	20,000
2023-08-30	0.004	0.004	0.003	0.003	0.045	39,000
2023-08-29	0.003	0.003	0.003	0.003	0.045	52,200
2023-08-28	0.003	0.004	0.003	0.003	0.045	191,626
2023-08-25	0.003	0.003	0.003	0.003	0.045	7,000
2023-08-24	0.004	0.004	0.004	0.004	0.050	106,000
2023-08-23	0.004	0.004	0.004	0.004	0.060	20,000
2023-08-22	0.004	0.004	0.004	0.004	0.060	62,500
2023-08-21	0.004	0.005	0.004	0.005	0.065	39,000
2023-08-18	0.005	0.005	0.005	0.005	0.065	13,000
2023-08-17	0.005	0.005	0.005	0.005	0.070	52,000
2023-08-16	0.005	0.005	0.005	0.005	0.070	0
2023-08-15	0.006	0.006	0.005	0.005	0.070	50,500
2023-08-14	0.005	0.005	0.005	0.005	0.075	1,900
2023-08-11	0.006	0.006	0.005	0.006	0.080	82,500
2023-08-10	0.006	0.006	0.006	0.006	0.085	0
2023-08-09	0.006	0.006	0.006	0.006	0.085	0
2023-08-08	0.006	0.006	0.006	0.006	0.085	6,000
2023-08-04	0.006	0.006	0.006	0.006	0.090	0
2023-08-03	0.006	0.006	0.006	0.006	0.090	36,500
2023-08-02	0.007	0.007	0.007	0.007	0.100	0
2023-08-01	0.008	0.008	0.007	0.007	0.100	82,100
2023-07-31	0.008	0.008	0.008	0.008	0.110	7,503
2023-07-28	0.009	0.009	0.009	0.009	0.120	1,750
2023-07-27	0.008	0.009	0.008	0.009	0.130	35,800
2023-07-26	0.008	0.010	0.007	0.008	0.110	89,100
2023-07-25	0.010	0.010	0.010	0.010	0.135	66,600
2023-07-24	0.012	0.012	0.012	0.012	0.170	500
2023-07-21	0.012	0.013	0.012	0.012	0.170	15,000
2023-07-20	0.010	0.013	0.010	0.011	0.150	107,600
2023-07-19	0.011	0.011	0.011	0.011	0.150	0
2023-07-18	0.011	0.011	0.011	0.011	0.150	0
2023-07-17	0.011	0.011	0.011	0.011	0.150	0
2023-07-14	0.011	0.011	0.011	0.011	0.150	11,000
2023-07-13	0.009	0.010	0.009	0.010	0.135	18,500
2023-07-12	0.010	0.010	0.010	0.010	0.135	1,393
2023-07-11	0.011	0.011	0.010	0.010	0.140	18,050
2023-07-10	0.013	0.013	0.010	0.011	0.150	133,550
2023-07-07	0.014	0.014	0.014	0.014	0.190	5,100
2023-07-06	0.013	0.014	0.013	0.014	0.190	165,893
2023-07-05	0.011	0.013	0.011	0.013	0.180	173,000
2023-07-04	0.010	0.012	0.010	0.011	0.160	44,400
2023-06-30	0.010	0.010	0.010	0.010	0.135	10,000
2023-06-29	0.008	0.008	0.008	0.008	0.110	19,500
2023-06-28	0.007	0.008	0.007	0.008	0.110	17,105
2023-06-27	0.008	0.008	0.007	0.007	0.100	18,700
2023-06-26	0.007	0.007	0.007	0.007	0.100	0
2023-06-23	0.007	0.007	0.007	0.007	0.100	0
2023-06-22	0.007	0.007	0.007	0.007	0.100	4,000
2023-06-21	0.008	0.008	0.008	0.008	0.110	1,100
2023-06-20	0.009	0.009	0.009	0.009	0.120	8,500
2023-06-19	0.010	0.010	0.010	0.010	0.140	0
2023-06-16	0.009	0.010	0.009	0.010	0.140	13,700
2023-06-15	0.012	0.012	0.012	0.012	0.170	0
2023-06-14	0.013	0.013	0.012	0.012	0.170	6,400
2023-06-13	0.013	0.013	0.012	0.012	0.170	11,145
2023-06-12	0.012	0.013	0.011	0.013	0.185	184,450

← NewerPage 14 of 21 · 1,250 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.