RT Minerals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 2,504 |
| 2021-12-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 49,100 |
| 2021-12-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 2,500 |
| 2021-12-09 | 0.003 | 0.004 | 0.003 | 0.004 | 0.500 | 4,700 |
| 2021-12-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 700 |
| 2021-12-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 3,000 |
| 2021-12-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 32,100 |
| 2021-12-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.550 | 1,000 |
| 2021-12-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-12-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-11-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 0 |
| 2021-11-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 97,398 |
| 2021-11-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.500 | 67,265 |
| 2021-11-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.600 | 2,000 |
| 2021-11-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.550 | 10,000 |
| 2021-11-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.550 | 100 |
| 2021-11-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.550 | 300 |
| 2021-11-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.600 | 14,900 |
| 2021-11-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.600 | 23,200 |
| 2021-11-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.550 | 12,065 |
| 2021-11-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.550 | 3,474 |
| 2021-11-15 | 0.005 | 0.005 | 0.004 | 0.004 | 0.550 | 74,939 |
| 2021-11-12 | 0.005 | 0.005 | 0.005 | 0.005 | 0.650 | 11,100 |
| 2021-11-11 | 0.005 | 0.005 | 0.005 | 0.005 | 0.700 | 38,440 |
| 2021-11-10 | 0.005 | 0.005 | 0.005 | 0.005 | 0.750 | 1,800 |
| 2021-11-09 | 0.005 | 0.005 | 0.005 | 0.005 | 0.750 | 4,225 |
| 2021-11-08 | 0.005 | 0.005 | 0.005 | 0.005 | 0.700 | 9,251 |
| 2021-11-05 | 0.005 | 0.005 | 0.005 | 0.005 | 0.700 | 20,300 |
| 2021-11-04 | 0.006 | 0.006 | 0.006 | 0.006 | 0.800 | 1,110 |
| 2021-11-03 | 0.006 | 0.006 | 0.006 | 0.006 | 0.800 | 2,000 |
| 2021-11-02 | 0.006 | 0.006 | 0.006 | 0.006 | 0.800 | 2,400 |
| 2021-11-01 | 0.006 | 0.006 | 0.006 | 0.006 | 0.900 | 900 |
| 2021-10-29 | 0.006 | 0.006 | 0.006 | 0.006 | 0.850 | 0 |
| 2021-10-28 | 0.006 | 0.006 | 0.006 | 0.006 | 0.850 | 1,100 |
| 2021-10-27 | 0.005 | 0.005 | 0.005 | 0.005 | 0.750 | 20,200 |
| 2021-10-26 | 0.005 | 0.005 | 0.005 | 0.005 | 0.750 | 6,550 |
| 2021-10-25 | 0.005 | 0.005 | 0.005 | 0.005 | 0.700 | 8,996 |
← NewerPage 21 of 21 · 1,249 trading days
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.