Australia markets open in 3 hours 17 minutes

Red Pine Exploration Inc. (RDEXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1692-0.0108 (-6.00%)
At close: 03:22PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 20220.19700.19700.17750.17750.177557,822
14 Sept 20220.21310.21310.20240.20620.206228,757
13 Sept 20220.20600.20600.18500.19950.199550,100
12 Sept 20220.23600.23600.19060.20510.205154,123
09 Sept 20220.21700.22650.20190.21360.213624,516
08 Sept 20220.22300.23100.21350.23100.231038,635
07 Sept 20220.23730.24000.22500.23810.238112,430
06 Sept 20220.24890.24900.21600.24900.249045,960
02 Sept 20220.19040.22300.19040.22300.223044,455
01 Sept 20220.20000.22000.20000.22000.220010,000
31 Aug 20220.15940.20160.15940.20160.2016401,500
30 Aug 20220.18000.18000.18000.18000.1800-
29 Aug 20220.17650.18000.17650.18000.180044,650
26 Aug 20220.16990.16990.16990.16990.1699300
25 Aug 20220.18000.18000.18000.18000.1800-
24 Aug 20220.18000.18000.18000.18000.1800-
23 Aug 20220.18000.18000.18000.18000.1800-
22 Aug 20220.18000.18000.18000.18000.180093,515
19 Aug 20220.18410.18410.16650.18000.180024,700
18 Aug 20220.17200.18300.17200.18300.18304,000
17 Aug 20220.19000.19000.19000.19000.1900-
16 Aug 20220.19000.19000.19000.19000.190092,560
15 Aug 20220.19000.19000.19000.19000.19007,500
12 Aug 20220.19450.20000.19450.20000.20005,500
11 Aug 20220.18910.18910.18910.18910.18912,400
10 Aug 20220.18700.18700.18700.18700.18703,500
09 Aug 20220.18750.18750.18750.18750.1875500
08 Aug 20220.19780.19780.18910.18910.189124,000
05 Aug 20220.20000.20000.20000.20000.2000-
04 Aug 20220.19940.20000.19940.20000.20006,530
03 Aug 20220.21720.22000.20000.20000.2000283,900
02 Aug 20220.18750.18750.18750.18750.1875129,500
01 Aug 20220.19630.19630.19630.19630.1963-
29 July 20220.19630.19630.19630.19630.1963-
28 July 20220.19630.19630.19630.19630.1963125
27 July 20220.19670.19670.19670.19670.19671,000
26 July 20220.19000.19190.19000.19000.190084,272
25 July 20220.19690.19690.19690.19690.1969-
22 July 20220.19090.20500.19000.19690.196928,500
21 July 20220.20500.20500.20500.20500.2050500
20 July 20220.22500.22500.19510.19510.1951123,615
19 July 20220.21000.22810.21000.22810.228155,685
18 July 20220.22300.22300.21000.21000.21001,265
15 July 20220.21760.22000.20500.21670.21672,450
14 July 20220.20000.20690.19490.20690.2069110,000
13 July 20220.20000.20940.20000.20940.209413,500
12 July 20220.21000.21000.21000.21000.21002,500
11 July 20220.21810.21810.21810.21810.2181-
08 July 20220.21810.21810.21810.21810.21815,800
07 July 20220.19630.20590.19630.20000.200087,045
06 July 20220.19660.19660.19660.19660.1966200
05 July 20220.18970.19380.18970.19380.1938100,000
01 July 20220.24000.24000.24000.24000.2400-
30 June 20220.24220.24220.24000.24000.240048,000
29 June 20220.23000.23000.23000.23000.2300-
28 June 20220.23000.23000.23000.23000.230010,000
27 June 20220.23600.23600.23600.23600.2360-
24 June 20220.23600.23600.23600.23600.2360-
23 June 20220.23610.23610.23600.23600.23604,921
22 June 20220.33160.33160.33160.33160.3316-
21 June 20220.33160.33160.33160.33160.3316-
17 June 20220.26080.33160.26080.33160.33166,282
16 June 20220.24660.28000.22720.28000.280014,500
15 June 20220.24500.27400.24500.27400.2740131,800
14 June 20220.19550.21070.19550.21070.210772,045
13 June 20220.22420.22420.22420.22420.2242850
10 June 20220.23300.23340.20860.23340.2334236,250
09 June 20220.25360.25360.25360.25360.2536-
08 June 20220.25360.25360.25360.25360.253697,000
07 June 20220.26230.26230.26230.26230.2623-
06 June 20220.26230.26230.26230.26230.2623400
03 June 20220.26350.26350.26350.26350.2635-
02 June 20220.26350.26350.26350.26350.2635-
01 June 20220.26350.26350.26350.26350.2635-
31 May 20220.26350.26350.26350.26350.2635-
27 May 20220.26350.26350.26350.26350.2635-
26 May 20220.26350.26350.26350.26350.2635-
25 May 20220.26350.26350.26350.26350.2635-
24 May 20220.26350.26350.26350.26350.2635-
23 May 20220.26350.26350.26350.26350.2635100
20 May 20220.26850.27630.26850.27630.276310,000
19 May 20220.24670.24670.24670.24670.2467-
18 May 20220.24670.24670.24670.24670.2467-
17 May 20220.27400.27400.24670.24670.2467101,761
16 May 20220.27490.27850.25000.27850.278546,550
13 May 20220.29720.29720.29720.29720.2972-
12 May 20220.30010.30010.26580.29720.297231,300
11 May 20220.32120.32120.32120.32120.3212-
10 May 20220.32120.32120.32120.32120.3212-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...