UK markets close in 5 hours 22 minutes

Red Pine Exploration Inc. (RPX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.19500.0000 (0.00%)
At close: 03:44PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.20000.20000.19000.20000.2000221,000
26 Apr 20240.20000.20000.20000.20000.2000242,200
25 Apr 20240.21000.21000.20000.20000.2000124,500
24 Apr 20240.22000.22000.20000.20000.2000619,000
23 Apr 20240.20000.21000.20000.21000.2100267,500
22 Apr 20240.19000.20000.19000.20000.2000538,700
19 Apr 20240.19000.20000.19000.19000.1900320,500
18 Apr 20240.20000.20000.19000.20000.2000260,000
17 Apr 20240.20000.20000.20000.20000.200045,000
16 Apr 20240.21000.21000.20000.20000.2000233,100
15 Apr 20240.21000.21000.21000.21000.2100112,700
12 Apr 20240.21000.21000.20000.21000.2100759,100
11 Apr 20240.21000.21000.21000.21000.2100211,700
10 Apr 20240.22000.22000.20000.21000.2100222,300
09 Apr 20240.22000.22000.21000.22000.220098,400
08 Apr 20240.21000.22000.21000.22000.2200149,800
05 Apr 20240.22000.22000.21000.21000.2100344,700
04 Apr 20240.20000.23000.20000.22000.2200136,100
03 Apr 20240.24000.24000.22000.22000.2200193,200
02 Apr 20240.22000.25000.21000.24000.2400552,100
01 Apr 20240.19000.22000.19000.21000.2100156,000
28 Mar 20240.18000.19000.18000.19000.190076,600
27 Mar 20240.17000.18000.17000.18000.180088,000
26 Mar 20240.18000.18000.18000.18000.180030,000
25 Mar 20240.18000.18000.18000.18000.180030,900
22 Mar 20240.19000.19000.18000.18000.180053,000
21 Mar 20240.19000.19000.19000.19000.190080,600
20 Mar 20240.18000.19000.18000.19000.190043,500
19 Mar 20240.20000.20000.18000.19000.1900223,100
18 Mar 20240.19000.20000.18000.20000.200078,100
15 Mar 20240.20000.20000.20000.20000.20008,000
14 Mar 20240.20000.20000.19000.19000.190040,500
13 Mar 20240.20000.20000.20000.20000.200055,500
12 Mar 20240.18000.20000.18000.20000.2000125,000
11 Mar 20240.17000.18000.17000.18000.1800106,800
08 Mar 20240.17000.17000.17000.17000.1700155,500
07 Mar 20240.16000.17000.16000.17000.1700152,900
06 Mar 20240.16000.16000.16000.16000.1600782,500
05 Mar 20240.16000.17000.16000.17000.170075,200
04 Mar 20240.16000.16000.16000.16000.160028,400
01 Mar 20240.18000.18000.17000.17000.1700117,000
29 Feb 20240.18000.18000.18000.18000.180018,100
28 Feb 20240.18000.18000.18000.18000.180014,000
27 Feb 20240.18000.18000.18000.18000.180010,000
26 Feb 20240.18000.19000.18000.19000.190018,000
23 Feb 20240.17000.17000.17000.17000.170089,000
22 Feb 20240.17000.18000.17000.18000.180040,000
21 Feb 20240.18000.18000.17000.18000.1800178,500
20 Feb 20240.18000.18000.18000.18000.180077,600
16 Feb 20240.19000.19000.18000.19000.190074,100
15 Feb 20240.19000.19000.19000.19000.190018,500
14 Feb 20240.19000.20000.19000.19000.190096,500
13 Feb 20240.20000.20000.20000.20000.200053,200
12 Feb 20240.20000.20000.20000.20000.200043,500
09 Feb 20240.19000.20000.19000.20000.200011,000
08 Feb 20240.20000.20000.19000.20000.200021,000
07 Feb 20240.19000.19000.19000.19000.190070,600
06 Feb 20240.18000.19000.18000.19000.1900224,200
05 Feb 20240.18000.18000.18000.18000.1800162,500
02 Feb 20240.19000.19000.18000.18000.1800112,200
01 Feb 20240.19000.19000.19000.19000.190049,000
31 Jan 20240.20000.20000.19000.19000.1900221,000
30 Jan 20240.19000.20000.19000.20000.2000119,500
29 Jan 20240.19000.20000.18000.18000.1800142,600
26 Jan 20240.19000.20000.19000.19000.190043,800
25 Jan 20240.19000.20000.19000.19000.190071,500
24 Jan 20240.19000.19000.19000.19000.190025,000
23 Jan 20240.19000.19000.19000.19000.190029,500
22 Jan 20240.20000.20000.19000.19000.190030,000
19 Jan 20240.19000.19000.19000.19000.190044,100
18 Jan 20240.19000.19000.19000.19000.190082,000
17 Jan 20240.20000.20000.19000.20000.200050,500
16 Jan 20240.20000.20000.20000.20000.2000119,000
15 Jan 20240.21000.21000.20000.20000.2000175,200
12 Jan 20240.21000.23000.21000.21000.2100164,800
11 Jan 20240.22000.22000.21000.21000.2100152,100
10 Jan 20240.21000.21000.21000.21000.210013,400
09 Jan 20240.21000.21000.20000.21000.210032,000
08 Jan 20240.22000.22000.20000.21000.2100119,500
05 Jan 20240.21000.22000.21000.22000.22008,300
04 Jan 20240.22000.22000.21000.21000.210086,000
03 Jan 20240.21000.22000.21000.22000.220026,500
02 Jan 20240.21000.22000.21000.22000.2200489,500
29 Dec 20230.20000.20000.20000.20000.200053,800
28 Dec 20230.20000.20000.20000.20000.20006,500
27 Dec 20230.21000.21000.20000.20000.200095,900
22 Dec 20230.21000.21000.21000.21000.210068,000
21 Dec 20230.20000.21000.20000.21000.210093,500
20 Dec 20230.20000.21000.20000.20000.200078,500
19 Dec 20230.20000.21000.20000.20000.200024,300
18 Dec 20230.20000.20000.20000.20000.200030,500
15 Dec 20230.20000.20000.19000.19000.190034,000
14 Dec 20230.20000.20000.20000.20000.200078,600
13 Dec 20230.18000.19000.18000.19000.1900311,600
12 Dec 20230.18000.18000.18000.18000.180083,500
11 Dec 20230.19000.19000.18000.18000.180027,700
08 Dec 20230.19000.19000.18000.19000.1900155,100
07 Dec 20230.20000.20000.19000.20000.2000102,100
06 Dec 20230.20000.20000.20000.20000.200030,200
05 Dec 20230.20000.21000.20000.20000.200068,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...