Red Pine Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.540	0.540	0.500	0.520	0.520	88,600
2022-01-07	0.550	0.550	0.510	0.520	0.520	130,400
2022-01-06	0.590	0.590	0.530	0.550	0.550	33,000
2022-01-05	0.580	0.620	0.580	0.580	0.580	521,600
2022-01-04	0.520	0.580	0.520	0.580	0.580	161,300
2021-12-31	0.500	0.520	0.500	0.520	0.520	150,000
2021-12-30	0.490	0.500	0.490	0.500	0.500	36,100
2021-12-29	0.500	0.520	0.480	0.490	0.490	271,800
2021-12-24	0.520	0.520	0.510	0.510	0.510	22,500
2021-12-23	0.520	0.530	0.500	0.530	0.530	91,800
2021-12-22	0.520	0.530	0.510	0.530	0.530	34,500
2021-12-21	0.520	0.530	0.500	0.530	0.530	57,200
2021-12-20	0.520	0.520	0.510	0.510	0.510	4,600
2021-12-17	0.500	0.510	0.490	0.510	0.510	75,500
2021-12-16	0.470	0.520	0.470	0.500	0.500	143,300
2021-12-15	0.500	0.510	0.480	0.480	0.480	51,100
2021-12-14	0.510	0.520	0.500	0.500	0.500	41,000
2021-12-13	0.520	0.520	0.510	0.520	0.520	4,100
2021-12-10	0.520	0.530	0.520	0.530	0.530	53,000
2021-12-09	0.540	0.540	0.520	0.530	0.530	90,700
2021-12-08	0.530	0.530	0.510	0.530	0.530	46,000
2021-12-07	0.530	0.540	0.530	0.540	0.540	8,900
2021-12-06	0.550	0.560	0.530	0.530	0.530	76,900
2021-12-03	0.560	0.570	0.540	0.540	0.540	77,500
2021-12-02	0.570	0.570	0.550	0.570	0.570	54,000
2021-12-01	0.630	0.630	0.570	0.580	0.580	76,400
2021-11-30	0.600	0.630	0.580	0.630	0.630	258,600
2021-11-29	0.570	0.600	0.560	0.600	0.600	510,100
2021-11-26	0.570	0.590	0.530	0.570	0.570	1,585,200
2021-11-25	0.550	0.580	0.550	0.570	0.570	132,000
2021-11-24	0.530	0.550	0.530	0.550	0.550	778,400
2021-11-23	0.540	0.540	0.530	0.530	0.530	12,000
2021-11-22	0.560	0.560	0.500	0.540	0.540	659,500
2021-11-19	0.530	0.580	0.530	0.560	0.560	460,800
2021-11-18	0.520	0.520	0.510	0.520	0.520	54,000
2021-11-17	0.520	0.530	0.490	0.520	0.520	186,000
2021-11-16	0.540	0.540	0.500	0.510	0.510	125,100
2021-11-15	0.580	0.590	0.530	0.540	0.540	36,700
2021-11-12	0.560	0.580	0.550	0.570	0.570	106,200
2021-11-11	0.560	0.570	0.540	0.550	0.550	177,800
2021-11-10	0.540	0.600	0.530	0.570	0.570	736,000
2021-11-09	0.520	0.540	0.520	0.530	0.530	72,000
2021-11-08	0.540	0.540	0.500	0.530	0.530	152,100
2021-11-05	0.550	0.550	0.500	0.520	0.520	350,300
2021-11-04	0.510	0.540	0.510	0.540	0.540	59,600
2021-11-03	0.500	0.500	0.460	0.500	0.500	114,200
2021-11-02	0.510	0.510	0.490	0.490	0.490	88,500
2021-11-01	0.510	0.520	0.510	0.510	0.510	67,000
2021-10-29	0.510	0.510	0.500	0.500	0.500	82,000
2021-10-28	0.500	0.500	0.500	0.500	0.500	15,000
2021-10-27	0.520	0.530	0.490	0.490	0.490	138,000
2021-10-26	0.530	0.530	0.500	0.510	0.510	145,700
2021-10-25	0.540	0.550	0.530	0.530	0.530	129,200
2021-10-22	0.540	0.540	0.530	0.530	0.530	42,100
2021-10-21	0.530	0.540	0.520	0.530	0.530	69,500

← NewerPage 21 of 21 · 1,255 trading days

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.