Australia markets open in 3 hours 59 minutes

Rain City Resources Inc. (RAIN.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 02:58PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.02000.02000.02000.02000.0200-
06 Dec 20220.02000.02000.02000.02000.0200-
05 Dec 20220.02000.02000.02000.02000.0200-
02 Dec 20220.02000.02000.02000.02000.020037,000
01 Dec 20220.02000.02000.02000.02000.0200-
30 Nov 20220.02000.02000.02000.02000.0200-
29 Nov 20220.02000.02000.02000.02000.0200-
28 Nov 20220.02000.02000.02000.02000.0200-
25 Nov 20220.02000.02000.02000.02000.0200-
24 Nov 20220.02000.02000.02000.02000.0200-
23 Nov 20220.02000.02000.02000.02000.0200-
22 Nov 20220.02000.02000.02000.02000.0200-
21 Nov 20220.02000.02000.02000.02000.0200-
18 Nov 20220.02000.02000.02000.02000.020011,000
17 Nov 20220.02000.02000.02000.02000.0200-
16 Nov 20220.02000.02000.02000.02000.0200-
15 Nov 20220.02000.02000.02000.02000.0200-
14 Nov 20220.02000.02000.02000.02000.0200691,001
11 Nov 20220.02000.02000.02000.02000.0200100,000
10 Nov 20220.02500.02500.02500.02500.02502,000
09 Nov 20220.02500.02500.02500.02500.0250-
08 Nov 20220.02500.02500.02500.02500.0250-
07 Nov 20220.02500.02500.02500.02500.025046,000
04 Nov 20220.02500.02500.02500.02500.0250-
03 Nov 20220.02500.02500.02500.02500.0250-
02 Nov 20220.02500.02500.02500.02500.025026,666
01 Nov 20220.02500.02500.02500.02500.025050,000
31 Oct 20220.03000.03000.03000.03000.0300-
28 Oct 20220.03000.03000.03000.03000.030050,000
27 Oct 20220.03500.03500.03500.03500.0350303,833
26 Oct 20220.04500.04500.04500.04500.0450-
25 Oct 20220.04500.04500.04500.04500.0450-
24 Oct 20220.04500.04500.04500.04500.0450-
21 Oct 20220.04500.04500.04500.04500.0450-
20 Oct 20220.04500.04500.04500.04500.0450-
19 Oct 20220.04500.04500.04500.04500.0450-
18 Oct 20220.04500.04500.04500.04500.0450-
17 Oct 20220.04500.04500.04500.04500.0450-
14 Oct 20220.04500.04500.04500.04500.0450512,000
13 Oct 20220.04000.04000.04000.04000.0400-
12 Oct 20220.04000.04000.04000.04000.0400501,000
11 Oct 20220.03500.03500.03500.03500.035013,333
07 Oct 20220.03500.03500.03500.03500.0350-
06 Oct 20220.03500.03500.03500.03500.035033,333
05 Oct 20220.03500.03500.03500.03500.0350-
04 Oct 20220.03500.03500.03500.03500.03501,000
03 Oct 20220.05500.05500.05500.05500.0550-
30 Sept 20220.05500.05500.05500.05500.0550-
29 Sept 20220.05500.05500.05500.05500.0550-
28 Sept 20220.05500.05500.05500.05500.0550-
27 Sept 20220.05500.05500.05500.05500.0550-
26 Sept 20220.05500.05500.05500.05500.0550-
23 Sept 20220.05500.05500.05500.05500.05502,000
22 Sept 20220.05500.05500.05500.05500.0550-
21 Sept 20220.05500.05500.05500.05500.05503,000
20 Sept 20220.03000.03000.03000.03000.0300-
19 Sept 20220.03000.03000.03000.03000.0300-
16 Sept 20220.03000.03000.03000.03000.0300-
15 Sept 20220.03000.03000.03000.03000.03003,000
14 Sept 20220.04000.05500.04000.05500.055017,000
13 Sept 20220.03500.03500.03000.03000.030016,666
12 Sept 20220.03500.03500.03500.03500.0350-
09 Sept 20220.03500.03500.03500.03500.0350-
08 Sept 20220.03500.03500.03500.03500.035081,000
07 Sept 20220.02500.02500.02500.02500.0250-
06 Sept 20220.02500.02500.02500.02500.0250-
02 Sept 20220.02500.02500.02500.02500.0250-
01 Sept 20220.02500.02500.02500.02500.0250-
31 Aug 20220.02500.02500.02500.02500.02503,000
30 Aug 20220.04000.04000.04000.04000.0400-
29 Aug 20220.04000.04000.04000.04000.0400-
26 Aug 20220.04000.04000.04000.04000.0400-
25 Aug 20220.04000.04000.04000.04000.0400-
24 Aug 20220.04000.04000.04000.04000.0400-
23 Aug 20220.04000.04000.04000.04000.0400-
22 Aug 20220.03000.04000.03000.04000.0400745,000
19 Aug 20220.03000.03000.03000.03000.030050,000
18 Aug 20220.05000.05000.05000.05000.0500-
17 Aug 20220.05000.05000.05000.05000.0500122,000
16 Aug 20220.05000.05000.05000.05000.0500-
15 Aug 20220.05000.05000.05000.05000.050036,000
12 Aug 20220.05000.05000.05000.05000.0500-
11 Aug 20220.05000.05000.05000.05000.0500-
10 Aug 20220.05000.05000.05000.05000.0500-
09 Aug 20220.05000.05000.05000.05000.0500-
08 Aug 20220.05000.05000.05000.05000.0500-
05 Aug 20220.05000.05000.05000.05000.05004,000
04 Aug 20220.06000.06000.06000.06000.0600-
03 Aug 20220.06000.06000.06000.06000.0600-
02 Aug 20220.06000.06000.06000.06000.0600-
29 July 20220.06000.06000.06000.06000.0600-
28 July 20220.06000.06000.06000.06000.0600-
27 July 20220.06000.06000.06000.06000.06001,000,000
26 July 20220.05000.05000.05000.05000.05008,333
25 July 20220.05000.05000.05000.05000.0500-
22 July 20220.05000.05000.05000.05000.0500-
21 July 20220.05000.05000.05000.05000.0500-
20 July 20220.05000.05000.05000.05000.0500-
19 July 20220.05000.05000.05000.05000.0500-
18 July 20220.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...