Australia markets closed

RT Minerals Corp (RTM.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.23000.0000 (0.00%)
At close: 10:06AM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.23000.23000.23000.23000.2300-
13 June 20240.23000.23000.23000.23000.2300-
12 June 20240.23000.23000.23000.23000.2300-
11 June 20240.21000.23000.21000.23000.23002,007
11 June 20241:14 Stock split
10 June 20240.21000.21000.21000.21000.210015,714
07 June 20240.21000.21000.21000.21000.2100243
06 June 20240.28000.28000.21000.28000.28006,571
05 June 20240.28000.28000.28000.28000.2800-
04 June 20240.28000.28000.28000.28000.2800-
03 June 20240.28000.28000.28000.28000.2800-
31 May 20240.28000.28000.28000.28000.28004,357
30 May 20240.28000.28000.28000.28000.280032,142
29 May 20240.35000.35000.35000.35000.3500-
28 May 20240.35000.35000.35000.35000.3500-
27 May 20240.35000.35000.35000.35000.3500-
24 May 20240.35000.35000.35000.35000.3500-
23 May 20240.35000.35000.35000.35000.3500357
22 May 20240.35000.35000.35000.35000.3500-
21 May 20240.35000.35000.35000.35000.3500500
17 May 20240.28000.28000.28000.28000.2800189
16 May 20240.35000.35000.35000.35000.35002,142
15 May 20240.35000.35000.35000.35000.3500-
14 May 20240.35000.35000.35000.35000.3500-
13 May 20240.35000.35000.35000.35000.3500-
10 May 20240.35000.35000.35000.35000.3500-
09 May 20240.35000.35000.35000.35000.3500-
08 May 20240.35000.35000.35000.35000.3500-
07 May 20240.35000.35000.35000.35000.3500-
06 May 20240.35000.35000.35000.35000.35003,214
03 May 20240.35000.35000.35000.35000.3500-
02 May 20240.35000.35000.35000.35000.3500-
01 May 20240.35000.35000.35000.35000.3500-
30 Apr 20240.02500.02500.02500.02500.025020,000
29 Apr 20240.02500.02500.02500.02500.02505,128
26 Apr 20240.02500.03000.02500.03000.0300156,000
25 Apr 20240.02000.02000.02000.02000.0200-
24 Apr 20240.02000.02000.02000.02000.0200-
23 Apr 20240.02000.02000.02000.02000.020041,000
22 Apr 20240.02500.02500.02500.02500.025028,000
19 Apr 20240.02500.02500.02500.02500.0250187,000
18 Apr 20240.03000.03000.03000.03000.0300-
17 Apr 20240.03000.03000.03000.03000.0300-
16 Apr 20240.03000.03000.03000.03000.0300-
15 Apr 20240.03000.03000.03000.03000.0300-
12 Apr 20240.03000.03000.03000.03000.030031,000
11 Apr 20240.03000.03000.03000.03000.03002,500
10 Apr 20240.03000.03000.03000.03000.030095,000
09 Apr 20240.02500.03500.02500.03500.0350211,000
08 Apr 20240.02000.02500.02000.02500.02504,000
05 Apr 20240.02500.02500.02500.02500.025070,000
04 Apr 20240.02500.02500.02500.02500.0250414,735
03 Apr 20240.02500.02500.02000.02000.020065,000
02 Apr 20240.02500.02500.02500.02500.0250-
01 Apr 20240.03000.03000.02500.02500.0250156,000
28 Mar 20240.03000.03000.03000.03000.0300-
27 Mar 20240.03000.03000.03000.03000.0300-
26 Mar 20240.03000.03000.03000.03000.0300-
25 Mar 20240.03000.03000.03000.03000.0300-
22 Mar 20240.03000.03000.03000.03000.030070,600
21 Mar 20240.03500.04000.03500.04000.0400239,000
20 Mar 20240.02500.03500.02500.03000.0300343,300
19 Mar 20240.02500.02500.02500.02500.0250-
18 Mar 20240.02500.02500.02500.02500.02504,000
15 Mar 20240.02000.02000.02000.02000.020070,000
14 Mar 20240.02500.02500.02500.02500.0250-
13 Mar 20240.02500.02500.02500.02500.0250-
12 Mar 20240.02500.02500.02500.02500.0250-
11 Mar 20240.02500.02500.02500.02500.025010,000
08 Mar 20240.02500.02500.02500.02500.0250-
07 Mar 20240.02500.02500.02500.02500.025032,000
06 Mar 20240.02500.02500.02500.02500.025034,000
05 Mar 20240.02500.02500.02500.02500.0250-
04 Mar 20240.02500.02500.02500.02500.025031,000
01 Mar 20240.02000.02000.02000.02000.0200-
29 Feb 20240.02000.02000.02000.02000.0200-
28 Feb 20240.02000.02000.02000.02000.0200-
27 Feb 20240.02000.02000.02000.02000.0200-
26 Feb 20240.02000.02000.02000.02000.02002,000
23 Feb 20240.02000.02000.02000.02000.0200-
22 Feb 20240.02000.02000.02000.02000.0200-
21 Feb 20240.02000.02000.02000.02000.0200-
20 Feb 20240.02000.02000.02000.02000.0200211,170
16 Feb 20240.02500.02500.02500.02500.02509,000
15 Feb 20240.02500.02500.02500.02500.0250-
14 Feb 20240.02500.02500.02500.02500.0250-
13 Feb 20240.02500.02500.02500.02500.0250-
12 Feb 20240.02500.02500.02500.02500.0250-
09 Feb 20240.02500.02500.02500.02500.0250-
08 Feb 20240.02500.02500.02500.02500.0250-
07 Feb 20240.02500.02500.02500.02500.0250-
06 Feb 20240.02500.02500.02500.02500.0250-
05 Feb 20240.02500.02500.02500.02500.025037,000
02 Feb 20240.02500.02500.02500.02500.0250-
01 Feb 20240.02500.02500.02500.02500.0250-
31 Jan 20240.02500.02500.02500.02500.0250-
30 Jan 20240.02500.02500.02500.02500.0250-
29 Jan 20240.02500.02500.02500.02500.0250-
26 Jan 20240.02500.02500.02500.02500.0250-
25 Jan 20240.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...