Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rain City Resources Inc. (RAIN.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 10:03AM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	23,000
29 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
23 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Nov 2023	0.0400	0.0400	0.0150	0.0150	0.0150	2,000
09 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	83,000
27 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
13 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	33,333
27 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
25 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	33,333
12 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
07 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Aug 2023	0.0350	0.0350	0.0250	0.0250	0.0250	51,333
30 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
29 Aug 2023	0.0500	0.0500	0.0400	0.0400	0.0400	4,000
28 Aug 2023	0.0850	0.0850	0.0850	0.0850	0.0850	-
25 Aug 2023	0.0850	0.0850	0.0850	0.0850	0.0850	-
24 Aug 2023	0.0850	0.0850	0.0850	0.0850	0.0850	-
23 Aug 2023	0.0500	0.0850	0.0500	0.0850	0.0850	64,000
22 Aug 2023	0.0500	0.0850	0.0500	0.0600	0.0600	98,000
21 Aug 2023	0.0550	0.0550	0.0500	0.0500	0.0500	2,383
18 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
17 Aug 2023	0.0250	0.0300	0.0250	0.0300	0.0300	177,666
16 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
14 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6580-0.0022(-0.34%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,525.95-318.94(-0.48%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rain City Resources Inc. (RAIN.CN)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6580
-0.0022(-0.34%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,525.95
-318.94(-0.48%)