Red Pine Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.440	0.450	0.440	0.450	0.450	61,900
2022-04-04	0.500	0.500	0.440	0.460	0.460	56,400
2022-04-01	0.440	0.440	0.440	0.440	0.440	3,100
2022-03-31	0.420	0.440	0.410	0.430	0.430	47,100
2022-03-30	0.430	0.430	0.430	0.430	0.430	15,900
2022-03-29	0.430	0.430	0.420	0.430	0.430	21,800
2022-03-28	0.420	0.430	0.420	0.420	0.420	48,200
2022-03-25	0.440	0.440	0.430	0.430	0.430	7,000
2022-03-24	0.430	0.430	0.430	0.430	0.430	3,000
2022-03-23	0.430	0.430	0.420	0.420	0.420	12,500
2022-03-22	0.430	0.430	0.430	0.430	0.430	17,600
2022-03-21	0.430	0.430	0.430	0.430	0.430	4,300
2022-03-18	0.420	0.440	0.420	0.440	0.440	33,000
2022-03-17	0.420	0.430	0.420	0.420	0.420	46,600
2022-03-16	0.450	0.450	0.410	0.410	0.410	316,800
2022-03-15	0.460	0.460	0.450	0.450	0.450	95,600
2022-03-14	0.460	0.460	0.460	0.460	0.460	61,600
2022-03-11	0.470	0.470	0.460	0.460	0.460	6,000
2022-03-10	0.470	0.470	0.460	0.470	0.470	22,000
2022-03-09	0.450	0.470	0.450	0.470	0.470	38,200
2022-03-08	0.440	0.460	0.440	0.450	0.450	418,100
2022-03-07	0.450	0.450	0.440	0.440	0.440	64,900
2022-03-04	0.460	0.460	0.450	0.450	0.450	71,600
2022-03-03	0.430	0.460	0.430	0.460	0.460	132,500
2022-03-02	0.450	0.450	0.430	0.440	0.440	31,200
2022-03-01	0.440	0.460	0.440	0.450	0.450	83,400
2022-02-28	0.440	0.440	0.430	0.440	0.440	16,300
2022-02-25	0.440	0.440	0.440	0.440	0.440	9,300
2022-02-24	0.440	0.440	0.440	0.440	0.440	65,800
2022-02-23	0.450	0.480	0.430	0.440	0.440	226,900
2022-02-22	0.470	0.470	0.450	0.450	0.450	66,500
2022-02-18	0.460	0.470	0.460	0.470	0.470	38,300
2022-02-17	0.460	0.480	0.460	0.470	0.470	85,700
2022-02-16	0.470	0.470	0.450	0.460	0.460	273,700
2022-02-15	0.470	0.470	0.470	0.470	0.470	24,600
2022-02-14	0.470	0.470	0.460	0.470	0.470	14,500
2022-02-11	0.480	0.480	0.470	0.480	0.480	309,500
2022-02-10	0.470	0.480	0.460	0.480	0.480	5,600
2022-02-09	0.480	0.480	0.480	0.480	0.480	1,000
2022-02-08	0.480	0.480	0.470	0.480	0.480	314,900
2022-02-07	0.460	0.480	0.460	0.480	0.480	27,500
2022-02-04	0.460	0.470	0.460	0.460	0.460	112,000
2022-02-03	0.460	0.460	0.450	0.460	0.460	222,600
2022-02-02	0.450	0.460	0.450	0.460	0.460	88,900
2022-02-01	0.440	0.440	0.440	0.440	0.440	5,000
2022-01-31	0.440	0.440	0.430	0.440	0.440	117,600
2022-01-28	0.450	0.450	0.420	0.440	0.440	61,000
2022-01-27	0.450	0.460	0.450	0.460	0.460	66,500
2022-01-26	0.480	0.480	0.470	0.470	0.470	9,000
2022-01-25	0.460	0.480	0.460	0.480	0.480	28,000
2022-01-24	0.490	0.490	0.440	0.470	0.470	262,600
2022-01-21	0.510	0.510	0.490	0.490	0.490	136,500
2022-01-20	0.560	0.560	0.520	0.520	0.520	44,900
2022-01-19	0.520	0.560	0.520	0.560	0.560	131,000
2022-01-18	0.530	0.530	0.520	0.520	0.520	65,600
2022-01-17	0.510	0.520	0.510	0.510	0.510	28,500
2022-01-14	0.510	0.520	0.500	0.500	0.500	22,400
2022-01-13	0.520	0.530	0.500	0.510	0.510	84,000
2022-01-12	0.530	0.600	0.520	0.520	0.520	120,500
2022-01-11	0.520	0.530	0.500	0.530	0.530	96,000

← NewerPage 20 of 21 · 1,255 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.