Route 109 Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.160 | 0.165 | 0.160 | 0.165 | 0.165 | 15,007 |
| 2024-05-27 | 0.160 | 0.160 | 0.160 | 0.160 | 0.160 | 5,000 |
| 2024-05-24 | 0.160 | 0.160 | 0.155 | 0.160 | 0.160 | 11,000 |
| 2024-05-23 | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 153,040 |
| 2024-05-22 | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0 |
| 2024-05-21 | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 14,087 |
| 2024-05-17 | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 12,000 |
| 2024-05-16 | 0.160 | 0.160 | 0.160 | 0.160 | 0.160 | 1,000 |
| 2024-05-15 | 0.195 | 0.195 | 0.160 | 0.160 | 0.160 | 79,700 |
| 2024-05-14 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-05-13 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 2,500 |
| 2024-05-10 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 3,000 |
| 2024-05-09 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-08 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-07 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 1,500 |
| 2024-05-06 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-03 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 500 |
| 2024-05-02 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 3,000 |
| 2024-05-01 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-04-30 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-04-29 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 11,600 |
| 2024-04-26 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,000 |
| 2024-04-25 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 2,000 |
| 2024-04-24 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 4,000 |
| 2024-04-23 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 11,723 |
| 2024-04-22 | 0.210 | 0.210 | 0.205 | 0.205 | 0.205 | 10,000 |
| 2024-04-19 | 0.220 | 0.220 | 0.200 | 0.200 | 0.200 | 45,000 |
| 2024-04-18 | 0.235 | 0.235 | 0.230 | 0.230 | 0.230 | 28,200 |
| 2024-04-17 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 2,000 |
| 2024-04-16 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 3,054 |
| 2024-04-15 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 2,500 |
| 2024-04-12 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 3,537 |
| 2024-04-11 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 10,000 |
| 2024-04-10 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 7,000 |
| 2024-04-09 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2024-04-08 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2024-04-05 | 0.225 | 0.225 | 0.220 | 0.220 | 0.220 | 20,500 |
| 2024-04-04 | 0.240 | 0.240 | 0.235 | 0.240 | 0.240 | 37,500 |
| 2024-04-03 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-02 | 0.240 | 0.260 | 0.220 | 0.260 | 0.260 | 53,820 |
| 2024-04-01 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 900 |
| 2024-03-28 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 501 |
| 2024-03-27 | 0.250 | 0.250 | 0.235 | 0.235 | 0.235 | 11,501 |
| 2024-03-26 | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 3,900 |
| 2024-03-25 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-22 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-21 | 0.020 | 0.020 | 0.020 | 0.020 | 0.200 | 2,307 |
| 2024-03-20 | 0.020 | 0.020 | 0.020 | 0.020 | 0.200 | 8,119 |
| 2024-03-19 | 0.025 | 0.025 | 0.020 | 0.020 | 0.200 | 3,921 |
| 2024-03-18 | 0.025 | 0.025 | 0.020 | 0.020 | 0.200 | 6,670 |
| 2024-03-15 | 0.025 | 0.025 | 0.025 | 0.025 | 0.250 | 2,500 |
| 2024-03-14 | 0.025 | 0.025 | 0.025 | 0.025 | 0.250 | 3,045 |
| 2024-03-13 | 0.025 | 0.025 | 0.025 | 0.025 | 0.250 | 0 |
| 2024-03-12 | 0.025 | 0.025 | 0.025 | 0.025 | 0.250 | 38,500 |
| 2024-03-11 | 0.020 | 0.020 | 0.020 | 0.020 | 0.200 | 0 |
| 2024-03-08 | 0.020 | 0.020 | 0.020 | 0.020 | 0.200 | 34,000 |
| 2024-03-07 | 0.020 | 0.020 | 0.020 | 0.020 | 0.200 | 47,750 |
| 2024-03-06 | 0.015 | 0.015 | 0.015 | 0.015 | 0.150 | 0 |
| 2024-03-05 | 0.015 | 0.015 | 0.015 | 0.015 | 0.150 | 10,375 |
| 2024-03-04 | 0.015 | 0.015 | 0.015 | 0.015 | 0.150 | 3,000 |
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.