Australia markets closed

Red Pine Exploration Inc. (RDEXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1758+0.0017 (+0.98%)
At close: 03:35PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...