Australia markets closed

Rain City Resources Inc. (RAIN.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
As of 01:13PM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20230.00000.01500.01500.01500.0150-
29 Mar 20230.02000.02000.02000.02000.0200125,000
28 Mar 20230.02500.02500.02500.02500.025046,000
27 Mar 20230.02500.02500.02500.02500.025068,000
24 Mar 20230.02000.02000.02000.02000.020040,333
23 Mar 20230.02500.02500.02000.02000.020050,000
22 Mar 20230.02500.02500.02500.02500.025050,000
21 Mar 20230.02500.02500.02500.02500.0250-
20 Mar 20230.02500.02500.02500.02500.0250-
17 Mar 20230.02500.02500.02500.02500.0250-
16 Mar 20230.02500.02500.02500.02500.0250-
15 Mar 20230.02500.02500.02500.02500.0250-
14 Mar 20230.02500.02500.02500.02500.0250-
13 Mar 20230.02500.02500.02500.02500.0250-
10 Mar 20230.02500.02500.02500.02500.025040,000
09 Mar 20230.02000.02000.02000.02000.0200-
08 Mar 20230.02000.02000.02000.02000.0200-
07 Mar 20230.02000.02000.02000.02000.020010,000
06 Mar 20230.03000.03000.03000.03000.0300-
03 Mar 20230.03000.03000.02000.03000.03001,739,997
02 Mar 20230.03000.03000.03000.03000.0300-
01 Mar 20230.03000.03000.03000.03000.0300-
28 Feb 20230.03000.03000.03000.03000.030088,000
27 Feb 20230.03500.03500.03500.03500.0350-
24 Feb 20230.03500.03500.03500.03500.0350-
23 Feb 20230.03500.03500.03500.03500.0350-
22 Feb 20230.03500.03500.03500.03500.0350-
21 Feb 20230.03500.03500.03500.03500.035010,000
17 Feb 20230.04000.04000.04000.04000.0400-
16 Feb 20230.04000.04000.04000.04000.0400-
15 Feb 20230.04000.04000.04000.04000.0400-
14 Feb 20230.04000.04000.04000.04000.0400-
13 Feb 20230.04000.04000.04000.04000.0400-
10 Feb 20230.04000.04000.04000.04000.040035,000
09 Feb 20230.03500.04000.03500.04000.040042,617
08 Feb 20230.03000.03000.03000.03000.0300-
07 Feb 20230.03000.03000.03000.03000.0300-
06 Feb 20230.03000.03000.03000.03000.0300-
03 Feb 20230.03000.03000.03000.03000.030015,366
02 Feb 20230.03000.03000.03000.03000.0300-
01 Feb 20230.03000.03000.03000.03000.0300-
31 Jan 20230.03000.03000.03000.03000.03001,000
30 Jan 20230.02500.02500.02500.02500.0250-
27 Jan 20230.02500.02500.02500.02500.0250-
26 Jan 20230.02500.02500.02500.02500.0250-
25 Jan 20230.02500.02500.02500.02500.0250-
24 Jan 20230.02500.02500.02500.02500.0250-
23 Jan 20230.02500.02500.02500.02500.0250-
20 Jan 20230.02500.02500.02500.02500.0250-
19 Jan 20230.02500.02500.02500.02500.0250-
18 Jan 20230.03000.03000.02500.02500.025035,999
17 Jan 20230.04000.04000.04000.04000.040013,000
16 Jan 20230.04000.04000.04000.04000.040060,000
13 Jan 20230.02000.02000.02000.02000.0200-
12 Jan 20230.02000.02000.02000.02000.0200-
11 Jan 20230.02000.02000.02000.02000.0200-
10 Jan 20230.02000.02000.02000.02000.0200-
09 Jan 20230.02000.02000.02000.02000.0200-
06 Jan 20230.02000.02000.02000.02000.0200-
05 Jan 20230.02000.02000.02000.02000.0200-
04 Jan 20230.02000.02000.02000.02000.0200-
03 Jan 20230.02000.02000.02000.02000.0200-
30 Dec 20220.02000.02000.02000.02000.0200-
29 Dec 20220.02000.02000.02000.02000.0200-
28 Dec 20220.02000.02000.02000.02000.0200-
23 Dec 20220.02000.02000.02000.02000.020018,333
22 Dec 20220.02000.02000.02000.02000.020066,666
21 Dec 20220.02000.02000.02000.02000.0200-
20 Dec 20220.02000.02000.02000.02000.0200-
19 Dec 20220.02000.02000.02000.02000.02005,000
16 Dec 20220.02500.02500.02500.02500.0250-
15 Dec 20220.02500.02500.02500.02500.0250-
14 Dec 20220.02500.02500.02500.02500.025014,000
13 Dec 20220.03500.03500.03500.03500.03502,666
12 Dec 20220.04000.04000.04000.04000.04005,001
09 Dec 20220.02500.02500.02500.02500.025033,334
08 Dec 20220.02000.02000.02000.02000.0200-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...