RT Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.012	0.012	0.011	0.012	0.170	125,900
2023-06-08	0.009	0.009	0.009	0.009	0.125	0
2023-06-07	0.009	0.009	0.009	0.009	0.125	0
2023-06-06	0.010	0.010	0.009	0.009	0.125	9,143
2023-06-05	0.010	0.010	0.010	0.010	0.135	0
2023-06-02	0.010	0.010	0.010	0.010	0.135	0
2023-06-01	0.010	0.010	0.010	0.010	0.135	37,000
2023-05-31	0.010	0.010	0.010	0.010	0.140	0
2023-05-30	0.010	0.010	0.010	0.010	0.140	0
2023-05-29	0.010	0.010	0.010	0.010	0.140	0
2023-05-26	0.010	0.010	0.010	0.010	0.140	5,000
2023-05-25	0.010	0.010	0.010	0.010	0.140	14,000
2023-05-24	0.011	0.011	0.011	0.011	0.150	26,676
2023-05-23	0.013	0.014	0.012	0.013	0.185	153,271
2023-05-19	0.013	0.013	0.012	0.013	0.180	31,000
2023-05-18	0.013	0.013	0.013	0.013	0.180	69,116
2023-05-17	0.011	0.014	0.011	0.013	0.175	66,600
2023-05-16	0.009	0.010	0.009	0.010	0.145	55,500
2023-05-15	0.009	0.009	0.008	0.009	0.120	48,500
2023-05-12	0.008	0.008	0.008	0.008	0.110	0
2023-05-11	0.008	0.008	0.008	0.008	0.110	0
2023-05-10	0.009	0.009	0.008	0.008	0.110	25,000
2023-05-09	0.009	0.009	0.009	0.009	0.120	18,000
2023-05-08	0.009	0.009	0.009	0.009	0.120	500
2023-05-05	0.008	0.008	0.008	0.008	0.115	0
2023-05-04	0.009	0.009	0.008	0.008	0.115	24,000
2023-05-03	0.010	0.010	0.010	0.010	0.135	0
2023-05-02	0.010	0.010	0.009	0.010	0.135	43,500
2023-05-01	0.010	0.010	0.010	0.010	0.140	0
2023-04-28	0.008	0.011	0.008	0.010	0.140	134,402
2023-04-27	0.007	0.008	0.007	0.008	0.105	23,000
2023-04-26	0.007	0.007	0.007	0.007	0.095	0
2023-04-25	0.007	0.007	0.007	0.007	0.095	0
2023-04-24	0.007	0.007	0.007	0.007	0.095	0
2023-04-21	0.007	0.007	0.007	0.007	0.095	0
2023-04-20	0.007	0.007	0.007	0.007	0.095	9,000
2023-04-19	0.006	0.006	0.006	0.006	0.090	1,000
2023-04-18	0.006	0.006	0.006	0.006	0.090	17,500
2023-04-17	0.005	0.005	0.005	0.005	0.075	0
2023-04-14	0.005	0.005	0.005	0.005	0.075	0
2023-04-13	0.005	0.005	0.005	0.005	0.075	0
2023-04-12	0.006	0.006	0.005	0.005	0.075	10,000
2023-04-11	0.005	0.005	0.005	0.005	0.075	0
2023-04-10	0.005	0.005	0.005	0.005	0.075	5,000
2023-04-06	0.005	0.005	0.005	0.005	0.075	0
2023-04-05	0.005	0.005	0.005	0.005	0.075	58,000
2023-04-04	0.006	0.006	0.006	0.006	0.080	0
2023-04-03	0.006	0.006	0.006	0.006	0.080	0
2023-03-31	0.006	0.006	0.006	0.006	0.080	8,000
2023-03-30	0.006	0.006	0.005	0.005	0.075	45,700
2023-03-29	0.007	0.007	0.007	0.007	0.095	0
2023-03-28	0.007	0.007	0.007	0.007	0.095	34,200
2023-03-27	0.006	0.007	0.006	0.007	0.095	32,000
2023-03-24	0.006	0.006	0.005	0.005	0.075	12,000
2023-03-23	0.005	0.005	0.005	0.005	0.075	0
2023-03-22	0.005	0.005	0.005	0.005	0.075	0
2023-03-21	0.005	0.005	0.005	0.005	0.075	14,004
2023-03-20	0.007	0.007	0.005	0.005	0.075	45,460
2023-03-17	0.006	0.007	0.006	0.007	0.100	26,330
2023-03-16	0.000	0.000	0.000	0.000	0.050	1,300

← NewerPage 15 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.