Red Metal Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.060 | 0.060 | 0.050 | 0.055 | 0.055 | 138,000 |
| 2024-11-15 | 0.070 | 0.070 | 0.060 | 0.060 | 0.060 | 20,000 |
| 2024-11-14 | 0.080 | 0.080 | 0.070 | 0.070 | 0.070 | 34,000 |
| 2024-11-13 | 0.090 | 0.100 | 0.075 | 0.080 | 0.080 | 45,000 |
| 2024-11-12 | 0.090 | 0.090 | 0.080 | 0.080 | 0.080 | 13,000 |
| 2024-11-11 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 4,428 |
| 2024-11-08 | 0.075 | 0.075 | 0.070 | 0.070 | 0.070 | 5,100 |
| 2024-11-07 | 0.090 | 0.090 | 0.075 | 0.075 | 0.075 | 64,500 |
| 2024-11-06 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | 9,000 |
| 2024-11-05 | 0.100 | 0.105 | 0.080 | 0.080 | 0.080 | 42,500 |
| 2024-11-04 | 0.075 | 0.085 | 0.070 | 0.075 | 0.075 | 92,505 |
| 2024-11-01 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 22,000 |
| 2024-10-31 | 0.080 | 0.080 | 0.075 | 0.075 | 0.075 | 50,500 |
| 2024-10-30 | 0.100 | 0.105 | 0.095 | 0.100 | 0.100 | 54,000 |
| 2024-10-29 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 8,000 |
| 2024-10-28 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 12,860 |
| 2024-10-25 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 1,000 |
| 2024-10-24 | 0.080 | 0.085 | 0.070 | 0.075 | 0.075 | 34,200 |
| 2024-10-23 | 0.105 | 0.110 | 0.105 | 0.105 | 0.105 | 20,500 |
| 2024-10-22 | 0.070 | 0.100 | 0.070 | 0.100 | 0.100 | 98,600 |
| 2024-10-21 | 0.080 | 0.090 | 0.075 | 0.075 | 0.075 | 149,900 |
| 2024-10-18 | 0.125 | 0.125 | 0.080 | 0.080 | 0.080 | 1,069,421 |
| 2024-10-17 | 0.150 | 0.150 | 0.115 | 0.120 | 0.120 | 79,500 |
| 2024-10-16 | 0.165 | 0.175 | 0.150 | 0.150 | 0.150 | 84,944 |
| 2024-10-15 | 0.065 | 0.220 | 0.065 | 0.200 | 0.200 | 291,802 |
| 2024-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,000 |
| 2024-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-09-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,666 |
| 2024-09-11 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-09-10 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-09-09 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-09-06 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-09-05 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-09-04 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-09-03 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-08-30 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 22,000 |
| 2024-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,000 |
| 2024-08-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-26 | 0.055 | 0.055 | 0.030 | 0.040 | 0.040 | 14,000 |
| 2024-08-23 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
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.