Renforth Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.030	0.030	0.030	0.030	0.030	52,000
2022-09-26	0.030	0.030	0.025	0.025	0.025	585,000
2022-09-23	0.030	0.030	0.028	0.030	0.030	272,000
2022-09-22	0.030	0.035	0.025	0.030	0.030	722,000
2022-09-21	0.035	0.035	0.035	0.035	0.035	1,000
2022-09-20	0.035	0.035	0.030	0.030	0.030	231,000
2022-09-19	0.035	0.035	0.030	0.030	0.030	659,500
2022-09-16	0.035	0.035	0.030	0.035	0.035	220,000
2022-09-15	0.035	0.035	0.030	0.035	0.035	101,100
2022-09-14	0.030	0.030	0.030	0.030	0.030	375,507
2022-09-13	0.030	0.030	0.025	0.025	0.025	103,200
2022-09-12	0.030	0.030	0.030	0.030	0.030	204,330
2022-09-09	0.030	0.030	0.025	0.030	0.030	101,260
2022-09-08	0.025	0.030	0.025	0.025	0.025	109,710
2022-09-07	0.030	0.030	0.025	0.030	0.030	599,350
2022-09-06	0.035	0.035	0.030	0.030	0.030	61,353
2022-09-02	0.035	0.035	0.030	0.030	0.030	73,925
2022-09-01	0.040	0.040	0.030	0.030	0.030	867,413
2022-08-31	0.040	0.040	0.035	0.035	0.035	25,000
2022-08-30	0.040	0.040	0.035	0.040	0.040	103,000
2022-08-29	0.040	0.040	0.035	0.035	0.035	64,500
2022-08-26	0.040	0.040	0.040	0.040	0.040	3,000
2022-08-25	0.040	0.040	0.035	0.040	0.040	90,000
2022-08-24	0.040	0.040	0.035	0.040	0.040	18,000
2022-08-23	0.035	0.040	0.035	0.040	0.040	45,000
2022-08-22	0.040	0.040	0.035	0.035	0.035	203,000
2022-08-19	0.040	0.040	0.035	0.035	0.035	12,000
2022-08-18	0.035	0.035	0.035	0.035	0.035	5,454
2022-08-17	0.040	0.040	0.040	0.040	0.040	3,382
2022-08-16	0.040	0.040	0.040	0.040	0.040	36,000
2022-08-15	0.040	0.040	0.035	0.035	0.035	561,560
2022-08-12	0.035	0.040	0.035	0.040	0.040	162,000
2022-08-11	0.040	0.040	0.040	0.040	0.040	22,000
2022-08-10	0.040	0.040	0.035	0.035	0.035	107,000
2022-08-09	0.040	0.040	0.035	0.038	0.038	240,100
2022-08-08	0.035	0.040	0.035	0.035	0.035	49,800
2022-08-05	0.035	0.035	0.035	0.035	0.035	57,000
2022-08-04	0.035	0.035	0.030	0.035	0.035	1,128,366
2022-08-03	0.035	0.035	0.035	0.035	0.035	272,500
2022-08-02	0.030	0.035	0.030	0.035	0.035	32,379
2022-07-29	0.035	0.035	0.030	0.030	0.030	19,153
2022-07-28	0.035	0.035	0.035	0.035	0.035	56,000
2022-07-27	0.035	0.035	0.035	0.035	0.035	12,000
2022-07-26	0.030	0.035	0.030	0.030	0.030	125,000
2022-07-25	0.030	0.035	0.030	0.030	0.030	236,000
2022-07-22	0.035	0.035	0.030	0.030	0.030	96,714
2022-07-21	0.035	0.035	0.030	0.035	0.035	41,000
2022-07-20	0.035	0.035	0.030	0.035	0.035	203,000
2022-07-19	0.035	0.035	0.035	0.035	0.035	21,000
2022-07-18	0.035	0.035	0.030	0.030	0.030	248,000
2022-07-15	0.035	0.035	0.030	0.035	0.035	77,000
2022-07-14	0.035	0.035	0.030	0.035	0.035	255,200
2022-07-13	0.035	0.035	0.030	0.035	0.035	480,000
2022-07-12	0.035	0.035	0.030	0.035	0.035	135,181
2022-07-11	0.035	0.040	0.030	0.030	0.030	476,010
2022-07-08	0.040	0.040	0.040	0.040	0.040	8,500
2022-07-07	0.040	0.040	0.040	0.040	0.040	3,000
2022-07-06	0.040	0.040	0.035	0.040	0.040	202,500
2022-07-05	0.040	0.040	0.035	0.040	0.040	712,982
2022-07-04	0.045	0.045	0.045	0.045	0.045	51,000

← NewerPage 18 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.