Get our best money-saving hacks and pro tips 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%)

As of 01:13PM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.0000	0.0150	0.0150	0.0150	0.0150	-
29 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
28 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	46,000
27 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	68,000
24 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	40,333
23 Mar 2023	0.0250	0.0250	0.0200	0.0200	0.0200	50,000
22 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
21 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
09 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
06 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Mar 2023	0.0300	0.0300	0.0200	0.0300	0.0300	1,739,997
02 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	88,000
27 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
17 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
09 Feb 2023	0.0350	0.0400	0.0350	0.0400	0.0400	42,617
08 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,366
02 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
30 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Jan 2023	0.0300	0.0300	0.0250	0.0250	0.0250	35,999
17 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
16 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
13 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	18,333
22 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	66,666
21 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
16 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
13 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,666
12 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,001
09 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	33,334
08 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	37,000
01 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
17 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	691,001
11 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
10 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
09 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	46,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6683-0.0034(-0.51%)

OIL75.55+1.18(+1.59%)

GOLD1,987.40-10.30(-0.52%)

Bitcoin AUD42,408.79+653.38(+1.56%)

Get our best money-saving hacks and pro tips now

Rain City Resources Inc. (RAIN.CN)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6683
-0.0034(-0.51%)

OIL
75.55
+1.18(+1.59%)

GOLD
1,987.40
-10.30(-0.52%)

Bitcoin AUD
42,408.79
+653.38(+1.56%)