RT Minerals Corp (RTM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.2250

+0.0150

(+7.14%)

At close: 11:13AM EDT

Time period:

21 June 2023 - 21 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	0.2250	0.2250	0.2250	0.2250	0.2250	2,000
20 June 2024	0.2100	0.2100	0.2100	0.2100	0.2100	1,000
19 June 2024	0.2100	0.2100	0.2100	0.2100	0.2100	6,000
18 June 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
17 June 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
14 June 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
13 June 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
12 June 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
11 June 2024	0.2100	0.2300	0.2100	0.2300	0.2300	2,007
11 June 2024	1:14 Stock split
10 June 2024	0.2100	0.2100	0.2100	0.2100	0.2100	15,714
07 June 2024	0.2100	0.2100	0.2100	0.2100	0.2100	243
06 June 2024	0.2800	0.2800	0.2100	0.2800	0.2800	6,571
05 June 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
04 June 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
03 June 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
31 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,357
30 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	32,142
29 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
28 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
27 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
24 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
23 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	357
22 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
17 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	189
16 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,142
15 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
09 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
06 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,214
03 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
30 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
29 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,128
26 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	156,000
25 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
22 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
19 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	187,000
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
09 Apr 2024	0.0250	0.0350	0.0250	0.0350	0.0350	211,000
08 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	4,000
05 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,000
04 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	414,735
03 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	65,000
02 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	156,000
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,600
21 Mar 2024	0.0350	0.0400	0.0350	0.0400	0.0400	239,000
20 Mar 2024	0.0250	0.0350	0.0250	0.0300	0.0300	343,300
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31,000
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	211,170
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	37,000
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

AUD/USD0.6645-0.0014(-0.21%)

OIL80.62-0.67(-0.82%)

GOLD2,335.20-33.80(-1.43%)

Bitcoin AUD96,862.01-1,190.69(-1.21%)

RT Minerals Corp (RTM.V)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

AUD/USD
0.6645
-0.0014(-0.21%)

OIL
80.62
-0.67(-0.82%)

GOLD
2,335.20
-33.80(-1.43%)

Bitcoin AUD
96,862.01
-1,190.69(-1.21%)