Renforth Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.020	0.020	0.015	0.015	0.015	23,200
2023-09-11	0.020	0.020	0.015	0.015	0.015	137,500
2023-09-08	0.020	0.020	0.015	0.020	0.020	21,000
2023-09-07	0.020	0.020	0.015	0.015	0.015	27,250
2023-09-06	0.020	0.020	0.015	0.015	0.015	94,350
2023-09-05	0.020	0.020	0.015	0.015	0.015	447,800
2023-09-01	0.020	0.020	0.015	0.015	0.015	808,318
2023-08-31	0.015	0.020	0.015	0.015	0.015	1,357,300
2023-08-30	0.010	0.015	0.010	0.015	0.015	4,469,579
2023-08-29	0.015	0.015	0.010	0.010	0.010	897,000
2023-08-28	0.015	0.015	0.010	0.010	0.010	593,000
2023-08-25	0.015	0.015	0.015	0.015	0.015	835,000
2023-08-24	0.015	0.015	0.015	0.015	0.015	31,000
2023-08-23	0.015	0.015	0.015	0.015	0.015	728,647
2023-08-22	0.015	0.015	0.010	0.015	0.015	13,662,216
2023-08-21	0.015	0.015	0.015	0.015	0.015	1,350
2023-08-18	0.015	0.015	0.015	0.015	0.015	11,000
2023-08-17	0.015	0.015	0.015	0.015	0.015	1,000
2023-08-16	0.015	0.015	0.015	0.015	0.015	11,000
2023-08-15	0.020	0.020	0.010	0.010	0.010	492,000
2023-08-14	0.020	0.020	0.015	0.015	0.015	13,964
2023-08-11	0.015	0.015	0.015	0.015	0.015	518,333
2023-08-10	0.015	0.015	0.015	0.015	0.015	462,011
2023-08-09	0.020	0.020	0.015	0.015	0.015	1,372,000
2023-08-08	0.020	0.020	0.020	0.020	0.020	24,005
2023-08-04	0.020	0.020	0.020	0.020	0.020	1,005
2023-08-03	0.020	0.020	0.015	0.015	0.015	13,200
2023-08-02	0.020	0.020	0.020	0.020	0.020	1,000
2023-08-01	0.020	0.020	0.015	0.020	0.020	241,500
2023-07-31	0.020	0.020	0.015	0.020	0.020	11,000
2023-07-28	0.020	0.020	0.020	0.020	0.020	1,000
2023-07-27	0.020	0.020	0.015	0.020	0.020	20,000
2023-07-26	0.020	0.020	0.020	0.020	0.020	1,000
2023-07-25	0.020	0.020	0.020	0.020	0.020	1,000
2023-07-24	0.020	0.020	0.015	0.020	0.020	27,000
2023-07-21	0.015	0.015	0.015	0.015	0.015	1,175,000
2023-07-20	0.020	0.020	0.015	0.015	0.015	986,000
2023-07-19	0.020	0.020	0.020	0.020	0.020	3,000
2023-07-18	0.020	0.020	0.020	0.020	0.020	1,000
2023-07-17	0.020	0.020	0.020	0.020	0.020	1,000
2023-07-14	0.020	0.020	0.015	0.015	0.015	1,951,500
2023-07-13	0.020	0.020	0.020	0.020	0.020	171,000
2023-07-12	0.025	0.025	0.025	0.025	0.025	1,000
2023-07-11	0.020	0.020	0.020	0.020	0.020	638,000
2023-07-10	0.025	0.025	0.015	0.015	0.015	2,095,002
2023-07-07	0.025	0.025	0.020	0.020	0.020	17,000
2023-07-06	0.025	0.025	0.025	0.025	0.025	2,000
2023-07-05	0.030	0.030	0.025	0.025	0.025	7,000
2023-07-04	0.025	0.030	0.025	0.030	0.030	56,205
2023-06-30	0.025	0.025	0.025	0.025	0.025	108,000
2023-06-29	0.025	0.025	0.025	0.025	0.025	1,000
2023-06-28	0.025	0.025	0.020	0.020	0.020	112,000
2023-06-27	0.025	0.025	0.020	0.025	0.025	6,000
2023-06-26	0.025	0.025	0.025	0.025	0.025	1,000
2023-06-23	0.025	0.025	0.025	0.025	0.025	1,000
2023-06-22	0.025	0.025	0.025	0.025	0.025	2,000
2023-06-21	0.025	0.025	0.025	0.025	0.025	6,000
2023-06-20	0.025	0.025	0.025	0.025	0.025	6,000
2023-06-19	0.025	0.025	0.025	0.025	0.025	2,000
2023-06-16	0.025	0.025	0.020	0.025	0.025	81,500

← NewerPage 14 of 21 · 1,258 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.