Australia markets open in 4 hours 42 minutes

Red Pine Exploration Inc. (RDEXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2910-0.0090 (-3.00%)
As of 10:17AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.29100.29100.29100.29100.29101,000
07 Feb 20230.29000.30000.29000.30000.30008,876
06 Feb 20230.28500.29910.28500.29040.290412,190
03 Feb 20230.29300.29300.29300.29300.293010,000
02 Feb 20230.29350.29880.28500.29880.298820,000
01 Feb 20230.28780.29460.28780.28910.28913,829
31 Jan 20230.30360.30360.28470.28470.28477,850
30 Jan 20230.29990.31000.29380.29380.293819,000
27 Jan 20230.31190.31190.29000.29000.290016,000
26 Jan 20230.30640.30640.30640.30640.30642,500
25 Jan 20230.28120.29850.28120.28690.286937,000
24 Jan 20230.29100.29200.28310.29000.290012,661
23 Jan 20230.30000.30400.29250.30400.304026,221
20 Jan 20230.28100.29140.28100.29140.291410,650
19 Jan 20230.26760.26840.26160.26840.268434,650
18 Jan 20230.29240.29280.26840.26840.268462,372
17 Jan 20230.28740.29190.28430.28730.287329,765
13 Jan 20230.29140.31680.28650.30130.301380,932
12 Jan 20230.30670.31250.29100.29700.297080,230
11 Jan 20230.31210.31330.28750.29000.290054,566
10 Jan 20230.29950.30400.28620.30150.301548,200
09 Jan 20230.32000.32000.28670.29390.2939106,432
06 Jan 20230.22000.32230.22000.32000.3200179,060
05 Jan 20230.21660.21660.21660.21660.2166-
04 Jan 20230.21660.21660.21660.21660.2166-
03 Jan 20230.21310.21780.21310.21660.216627,000
30 Dec 20220.21200.21200.21200.21200.212017,500
29 Dec 20220.19540.19540.19540.19540.195414,285
28 Dec 20220.20000.20000.18730.18920.189214,489
27 Dec 20220.21760.22000.21000.21210.212133,500
23 Dec 20220.18900.19920.18900.19920.199217,540
22 Dec 20220.20000.20000.18940.18940.189423,500
21 Dec 20220.20320.20380.19980.20000.200039,000
20 Dec 20220.19500.19570.19500.19570.195710,400
19 Dec 20220.19750.19750.19750.19750.1975-
16 Dec 20220.19000.19750.19000.19750.197513,900
15 Dec 20220.20180.20180.19300.19300.19308,509
14 Dec 20220.20160.20500.20000.20000.200066,000
13 Dec 20220.20940.20940.19630.19630.19633,250
12 Dec 20220.21000.21070.20660.20790.207920,700
09 Dec 20220.19370.19370.19370.19370.1937-
08 Dec 20220.18930.19370.18930.19370.193730,530
07 Dec 20220.17800.18870.17800.18800.1880103,539
06 Dec 20220.17120.17820.17090.17580.175824,700
05 Dec 20220.16000.17410.16000.17410.1741436,023
02 Dec 20220.16500.16600.15690.16500.165042,354
01 Dec 20220.16270.17000.16270.17000.17004,100
30 Nov 20220.15980.16110.15980.16110.1611200
29 Nov 20220.14730.15920.13800.15920.159231,096
28 Nov 20220.15200.15200.15200.15200.1520-
25 Nov 20220.15200.15200.15200.15200.1520-
23 Nov 20220.15200.15200.15200.15200.1520-
22 Nov 20220.15200.15200.15200.15200.1520-
21 Nov 20220.15200.15200.15200.15200.1520-
18 Nov 20220.13900.15200.13900.15200.152026,600
17 Nov 20220.13100.13900.13100.13900.139012,520
16 Nov 20220.13140.13500.13140.13500.13505,500
15 Nov 20220.14110.14110.14110.14110.1411-
14 Nov 20220.15000.15000.14110.14110.141111,666
11 Nov 20220.14990.14990.14990.14990.14992,201
10 Nov 20220.14160.14160.13670.14150.141542,000
09 Nov 20220.14950.14950.14910.14910.14914,050
08 Nov 20220.14950.14980.14100.14380.143835,000
07 Nov 20220.15600.15700.15600.15700.15706,200
04 Nov 20220.14170.14170.14170.14170.1417-
03 Nov 20220.14170.14170.14170.14170.14171,000
02 Nov 20220.14410.14410.14410.14410.144115,000
01 Nov 20220.15900.15900.15900.15900.1590-
31 Oct 20220.15900.15900.15900.15900.1590100,000
28 Oct 20220.14740.14740.13950.14270.142748,930
27 Oct 20220.15900.16100.14740.14740.147446,000
26 Oct 20220.15900.16500.15900.16350.163571,700
25 Oct 20220.14120.15900.14120.15900.159036,400
24 Oct 20220.15140.15140.15140.15140.15141,000
21 Oct 20220.15490.15490.14950.15040.150451,000
20 Oct 20220.15910.15910.15580.15670.156719,600
19 Oct 20220.15340.15340.15340.15340.1534-
18 Oct 20220.15340.15340.15340.15340.153410,000
17 Oct 20220.14470.16500.14470.16500.165010,100
14 Oct 20220.16000.16000.16000.16000.16005,000
13 Oct 20220.15000.16170.15000.16170.1617100,500
12 Oct 20220.14300.14300.14300.14300.1430-
11 Oct 20220.15300.15300.14300.14300.143012,000
10 Oct 20220.16900.16900.16900.16900.1690-
07 Oct 20220.16900.16900.16900.16900.1690-
06 Oct 20220.16900.16900.16900.16900.16902,000
05 Oct 20220.16100.16100.16100.16100.1610-
04 Oct 20220.16160.16160.16100.16100.161012,045
03 Oct 20220.17740.17740.15800.16200.162015,467
30 Sept 20220.17600.17600.16920.16920.169223,700
29 Sept 20220.16540.18000.15660.18000.180038,600
28 Sept 20220.15000.17000.14850.17000.170016,133
27 Sept 20220.13000.15000.13000.15000.1500117,605
26 Sept 20220.15000.15380.14810.14810.1481114,150
23 Sept 20220.15990.16500.14810.14860.1486127,750
22 Sept 20220.17000.17000.16230.16230.162346,550
21 Sept 20220.17500.18000.15800.17110.171198,020
20 Sept 20220.16450.16450.16450.16450.16452,200
19 Sept 20220.16450.17530.16450.17530.1753122,680
16 Sept 20220.17000.18590.16900.18590.185955,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...