Australia markets open in 7 hours 8 minutes

Red Pine Exploration Inc. (RDEXF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0859+0.0059 (+7.38%)
As of 04:00PM EDT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.08000.08000.08000.08590.08594,000
12 Sept 20240.07900.08400.07900.08400.084012,578
11 Sept 20240.07490.07490.07490.07490.0749-
10 Sept 20240.08000.08000.07490.07490.074920,000
09 Sept 20240.08120.08120.07510.07940.079432,500
06 Sept 20240.07520.07610.07500.07500.075011,000
05 Sept 20240.07120.07500.06800.07500.075065,700
04 Sept 20240.08020.08020.07210.07810.078123,245
03 Sept 20240.08660.08700.08060.08370.0837121,592
30 Aug 20240.09000.09000.08520.08690.086924,700
29 Aug 20240.08990.08990.08500.08520.085261,100
28 Aug 20240.09240.09870.09140.09690.0969349,780
27 Aug 20240.07310.07310.07310.07310.0731-
26 Aug 20240.07310.07310.07310.07310.07311,000
23 Aug 20240.07740.07740.07230.07480.074831,250
22 Aug 20240.07550.07550.07550.07550.0755-
21 Aug 20240.07550.07550.07550.07550.0755-
20 Aug 20240.06940.08040.06940.07550.075533,500
19 Aug 20240.06000.06940.06000.06200.0620366,351
16 Aug 20240.06500.06500.06340.06340.063412,500
15 Aug 20240.06390.06390.06390.06390.0639-
14 Aug 20240.06390.06400.06130.06390.0639158,500
13 Aug 20240.06040.06040.05650.06040.06048,000
12 Aug 20240.06040.06040.06040.06040.060430,900
09 Aug 20240.06040.06040.06040.06040.060425,000
08 Aug 20240.05640.05990.05640.05990.059914,000
07 Aug 20240.05740.05740.05740.05740.0574-
06 Aug 20240.05710.05750.05640.05740.057430,860
05 Aug 20240.05830.05840.05470.05790.0579117,000
02 Aug 20240.06040.06040.05720.05840.058494,000
01 Aug 20240.05950.06040.05620.05620.056270,104
31 July 20240.05820.06000.05820.06000.060029,020
30 July 20240.05850.06050.05380.05760.0576118,900
29 July 20240.06000.06270.05460.06050.060563,000
26 July 20240.05490.05640.05380.05600.0560106,000
25 July 20240.05170.05380.04910.05380.053873,550
24 July 20240.05940.06090.05250.05250.0525307,200
23 July 20240.05380.05940.05380.05940.059432,100
22 July 20240.05630.05630.05430.05430.054313,000
19 July 20240.05410.05870.05410.05870.058720,000
18 July 20240.06000.06130.05380.05640.0564411,222
17 July 20240.05570.05670.05570.05600.056040,100
16 July 20240.05890.05890.05420.05420.0542106,941
15 July 20240.06000.06000.05500.05850.0585188,297
12 July 20240.05750.05750.05750.05750.0575190,000
11 July 20240.05750.06100.05750.06000.060041,300
10 July 20240.05900.06000.05800.05800.058040,494
09 July 20240.05870.05870.05800.05870.058736,161
08 July 20240.06610.06610.05770.06000.060042,326
05 July 20240.05900.06500.05900.06090.0609131,000
03 July 20240.06400.06610.05870.05870.058734,000
02 July 20240.06360.06360.06360.06360.0636-
01 July 20240.06220.06610.06220.06360.063635,800
28 June 20240.06640.06640.06300.06610.0661185,000
27 June 20240.06470.06770.06470.06770.067744,890
26 June 20240.06440.06440.06440.06440.0644-
25 June 20240.06660.06660.06440.06440.064419,916
24 June 20240.06600.06600.06400.06600.066028,200
21 June 20240.07070.07070.06600.06600.0660240,000
20 June 20240.06600.06600.06600.06600.0660150
18 June 20240.06960.06960.06960.06960.0696100
17 June 20240.07060.07060.06860.06960.069643,000
14 June 20240.07110.07110.07110.07110.0711-
13 June 20240.07110.07110.07110.07110.0711-
12 June 20240.07110.07110.07110.07110.0711-
11 June 20240.07110.07110.07110.07110.0711-
10 June 20240.07110.07110.07110.07110.0711-
07 June 20240.07110.07110.07110.07110.07111,000
06 June 20240.06810.07110.06810.07110.071119,140
05 June 20240.07170.07170.07000.07000.070047,500
04 June 20240.06820.06820.06820.06820.06822,000
03 June 20240.07000.07000.07000.07000.0700415
31 May 20240.07090.07090.06800.06940.069442,100
30 May 20240.07250.07320.07100.07110.071124,400
29 May 20240.06790.07350.06790.06950.0695184,182
28 May 20240.06690.06690.06690.06690.066915,000
24 May 20240.06750.06750.06520.06550.065579,550
23 May 20240.06880.06880.06760.06760.067650,075
22 May 20240.07420.07420.06520.06520.065249,175
21 May 20240.06550.06810.06550.06750.067515,718
20 May 20240.05700.07490.05700.07060.070631,650
17 May 20240.07200.07200.06830.06830.068315,000
16 May 20240.07440.07440.07150.07200.07204,935
15 May 20240.07000.07730.06990.07000.0700527,952
14 May 20240.06770.06770.06300.06300.063015,200
13 May 20240.06500.06830.06240.06740.0674185,201
10 May 20240.08000.08000.05480.06450.0645833,900
09 May 20240.08400.08810.08100.08100.0810162,700
08 May 20240.08360.08570.08330.08330.0833144,440
07 May 20240.08590.09370.08350.08350.0835366,625
06 May 20240.06000.08500.06000.08500.0850487,833
03 May 20240.07000.07000.05180.05700.0570491,819
02 May 20240.06400.07420.06400.06870.0687536,185
01 May 20240.10900.10900.05750.05750.05751,372,234
30 Apr 20240.15000.15000.14750.14750.147514,500
29 Apr 20240.14420.14700.14000.14090.140922,200
26 Apr 20240.14750.14750.14410.14450.144515,900
25 Apr 20240.14860.15000.14330.14800.148052,900
24 Apr 20240.17000.17000.14430.15000.150033,300
23 Apr 20240.15130.15270.14960.14960.149616,677
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...