RT Minerals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 15,458 |
| 2022-03-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 0 |
| 2022-03-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 0 |
| 2022-03-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 0 |
| 2022-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 4,000 |
| 2022-03-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 4,000 |
| 2022-03-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 0 |
| 2022-03-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 0 |
| 2022-03-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 4,147 |
| 2022-03-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 0 |
| 2022-03-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 1,000 |
| 2022-03-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 8,510 |
| 2022-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 1,500 |
| 2022-03-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 0 |
| 2022-03-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 1,670 |
| 2022-03-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 0 |
| 2022-03-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 41,000 |
| 2022-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 10,070 |
| 2022-03-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 0 |
| 2022-03-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 3,000 |
| 2022-03-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 18,030 |
| 2022-03-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 82,000 |
| 2022-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.350 | 5,500 |
| 2022-02-25 | 0.002 | 0.003 | 0.002 | 0.003 | 0.350 | 16,500 |
| 2022-02-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 9,400 |
| 2022-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 1,100 |
| 2022-02-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 24,700 |
| 2022-02-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.250 | 200 |
| 2022-02-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 1,000 |
| 2022-02-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 7,300 |
| 2022-02-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 0 |
| 2022-02-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.300 | 13,300 |
| 2022-02-11 | 0.003 | 0.003 | 0.002 | 0.002 | 0.300 | 122,620 |
| 2022-02-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.300 | 119,448 |
| 2022-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 0 |
| 2022-02-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 0 |
| 2022-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 0 |
| 2022-02-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 0 |
| 2022-02-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 3,300 |
| 2022-02-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 0 |
| 2022-02-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 300 |
| 2022-01-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 834 |
| 2022-01-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 0 |
| 2022-01-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 0 |
| 2022-01-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 500 |
| 2022-01-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.400 | 13,900 |
| 2022-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.450 | 38,000 |
| 2022-01-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2022-01-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2022-01-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2022-01-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2022-01-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 510 |
| 2022-01-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2022-01-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2022-01-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 2,000 |
| 2022-01-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.450 | 0 |
| 2022-01-10 | 0.004 | 0.004 | 0.003 | 0.003 | 0.450 | 14,224 |
| 2022-01-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 29,800 |
| 2022-01-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.550 | 2,055 |
| 2022-01-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
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.