Record Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.025	0.025	0.025	0.025	0.025	10,000
2025-08-07	0.020	0.020	0.020	0.020	0.020	8,500
2025-08-06	0.020	0.020	0.020	0.020	0.020	0
2025-08-05	0.020	0.025	0.020	0.020	0.020	853,000
2025-08-01	0.025	0.030	0.025	0.030	0.030	31,000
2025-07-31	0.025	0.025	0.025	0.025	0.025	40,000
2025-07-30	0.025	0.025	0.025	0.025	0.025	62,000
2025-07-29	0.025	0.025	0.025	0.025	0.025	258,600
2025-07-28	0.030	0.030	0.030	0.030	0.030	33,566
2025-07-25	0.030	0.030	0.025	0.030	0.030	225,000
2025-07-24	0.030	0.030	0.030	0.030	0.030	122,000
2025-07-23	0.025	0.030	0.025	0.030	0.030	463,000
2025-07-22	0.035	0.040	0.025	0.030	0.030	1,138,027
2025-07-21	0.025	0.035	0.020	0.035	0.035	3,065,300
2025-07-18	0.020	0.020	0.020	0.020	0.020	1,125
2025-07-17	0.020	0.020	0.020	0.020	0.020	199,000
2025-07-16	0.020	0.020	0.020	0.020	0.020	0
2025-07-15	0.020	0.020	0.020	0.020	0.020	0
2025-07-14	0.020	0.020	0.020	0.020	0.020	0
2025-07-11	0.020	0.020	0.020	0.020	0.020	0
2025-07-10	0.020	0.020	0.020	0.020	0.020	120,000
2025-07-09	0.020	0.020	0.020	0.020	0.020	0
2025-07-08	0.020	0.020	0.020	0.020	0.020	0
2025-07-07	0.020	0.020	0.020	0.020	0.020	130,000
2025-07-04	0.020	0.020	0.020	0.020	0.020	177,210
2025-07-03	0.020	0.020	0.020	0.020	0.020	364,300
2025-07-02	0.020	0.020	0.020	0.020	0.020	0
2025-06-30	0.020	0.020	0.020	0.020	0.020	110,000
2025-06-27	0.025	0.025	0.025	0.025	0.025	0
2025-06-26	0.025	0.025	0.025	0.025	0.025	100,000
2025-06-25	0.020	0.020	0.020	0.020	0.020	751,000
2025-06-24	0.025	0.025	0.025	0.025	0.025	79,000
2025-06-23	0.020	0.020	0.020	0.020	0.020	755,045
2025-06-20	0.030	0.030	0.025	0.025	0.025	881,435
2025-06-19	0.030	0.030	0.030	0.030	0.030	38,000
2025-06-18	0.030	0.030	0.025	0.030	0.030	418,000
2025-06-17	0.035	0.035	0.035	0.035	0.035	0
2025-06-16	0.035	0.035	0.035	0.035	0.035	19,000
2025-06-13	0.035	0.035	0.035	0.035	0.035	0
2025-06-12	0.035	0.035	0.030	0.035	0.035	237,551
2025-06-11	0.040	0.040	0.035	0.035	0.035	40,000
2025-06-10	0.035	0.040	0.035	0.040	0.040	46,347
2025-06-09	0.035	0.035	0.035	0.035	0.035	19,142
2025-06-06	0.030	0.035	0.030	0.035	0.035	181,000
2025-06-05	0.030	0.035	0.030	0.035	0.035	18,000
2025-06-04	0.035	0.035	0.035	0.035	0.035	78,000
2025-06-03	0.040	0.040	0.030	0.035	0.035	63,000
2025-06-02	0.035	0.040	0.035	0.035	0.035	108,484
2025-05-30	0.035	0.040	0.035	0.040	0.040	37,000
2025-05-29	0.035	0.040	0.035	0.035	0.035	103,465
2025-05-28	0.035	0.035	0.035	0.035	0.035	2,000
2025-05-27	0.030	0.040	0.030	0.040	0.040	195,360
2025-05-26	0.035	0.035	0.030	0.030	0.030	51,000
2025-05-23	0.035	0.035	0.035	0.035	0.035	57,051
2025-05-22	0.035	0.035	0.035	0.035	0.035	0
2025-05-21	0.035	0.035	0.030	0.035	0.035	194,000
2025-05-20	0.035	0.035	0.035	0.035	0.035	4,113
2025-05-16	0.040	0.040	0.035	0.040	0.040	116,500
2025-05-15	0.040	0.040	0.035	0.040	0.040	453,523
2025-05-14	0.040	0.040	0.040	0.040	0.040	174,000

← NewerPage 6 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.