RZOLV Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.300	0.300	0.300	0.300	0.300	36,000
2026-07-23	0.310	0.310	0.310	0.310	0.310	5,153
2026-07-22	0.300	0.310	0.300	0.310	0.310	14,500
2026-07-21	0.300	0.300	0.300	0.300	0.300	10,530
2026-07-20	0.310	0.320	0.305	0.310	0.310	27,540
2026-07-17	0.320	0.320	0.300	0.320	0.320	64,000
2026-07-16	0.350	0.350	0.350	0.350	0.350	0
2026-07-15	0.320	0.350	0.310	0.350	0.350	35,501
2026-07-14	0.330	0.330	0.330	0.330	0.330	0
2026-07-13	0.345	0.345	0.320	0.330	0.330	16,000
2026-07-10	0.320	0.340	0.320	0.340	0.340	2,256
2026-07-09	0.340	0.340	0.320	0.340	0.340	14,000
2026-07-08	0.330	0.340	0.320	0.320	0.320	3,005
2026-07-07	0.340	0.340	0.335	0.340	0.340	2,501
2026-07-06	0.335	0.340	0.320	0.330	0.330	31,500
2026-07-03	0.330	0.345	0.330	0.345	0.345	15,503
2026-07-02	0.330	0.360	0.330	0.350	0.350	6,211
2026-06-30	0.340	0.345	0.340	0.345	0.345	4,500
2026-06-29	0.340	0.340	0.330	0.340	0.340	12,097
2026-06-26	0.350	0.360	0.310	0.315	0.315	103,543
2026-06-25	0.345	0.345	0.345	0.345	0.345	11,996
2026-06-24	0.340	0.340	0.330	0.330	0.330	27,025
2026-06-23	0.350	0.370	0.340	0.350	0.350	47,708
2026-06-22	0.345	0.355	0.325	0.355	0.355	7,100
2026-06-19	0.340	0.360	0.340	0.345	0.345	8,004
2026-06-18	0.370	0.370	0.330	0.330	0.330	29,500
2026-06-17	0.370	0.370	0.370	0.370	0.370	0
2026-06-16	0.350	0.370	0.350	0.370	0.370	92,240
2026-06-15	0.340	0.350	0.330	0.350	0.350	14,011
2026-06-12	0.330	0.340	0.325	0.340	0.340	16,312
2026-06-11	0.340	0.340	0.320	0.340	0.340	47,400
2026-06-10	0.350	0.350	0.320	0.350	0.350	17,030
2026-06-09	0.375	0.375	0.335	0.350	0.350	13,050
2026-06-08	0.385	0.385	0.370	0.385	0.385	32,209
2026-06-05	0.385	0.385	0.360	0.370	0.370	67,276
2026-06-04	0.380	0.395	0.380	0.390	0.390	57,329
2026-06-03	0.340	0.380	0.340	0.380	0.380	71,000
2026-06-02	0.390	0.390	0.340	0.340	0.340	44,482
2026-06-01	0.380	0.390	0.350	0.365	0.365	15,000
2026-05-29	0.370	0.390	0.355	0.390	0.390	57,627
2026-05-28	0.380	0.380	0.380	0.380	0.380	8,500
2026-05-27	0.360	0.380	0.355	0.380	0.380	62,800
2026-05-26	0.360	0.380	0.350	0.380	0.380	39,305
2026-05-25	0.380	0.380	0.350	0.380	0.380	34,768
2026-05-22	0.380	0.395	0.380	0.380	0.380	58,342
2026-05-21	0.380	0.390	0.370	0.390	0.390	33,500
2026-05-20	0.380	0.395	0.360	0.390	0.390	49,182
2026-05-19	0.395	0.395	0.370	0.395	0.395	19,401
2026-05-15	0.390	0.395	0.390	0.395	0.395	3,992
2026-05-14	0.405	0.405	0.380	0.380	0.380	94,882
2026-05-13	0.410	0.415	0.390	0.405	0.405	90,480
2026-05-12	0.415	0.440	0.410	0.415	0.415	75,545
2026-05-11	0.440	0.440	0.400	0.430	0.430	95,000
2026-05-08	0.440	0.445	0.410	0.445	0.445	33,700
2026-05-07	0.440	0.440	0.400	0.440	0.440	68,502
2026-05-06	0.440	0.445	0.390	0.445	0.445	19,285
2026-05-05	0.440	0.460	0.430	0.440	0.440	26,724
2026-05-04	0.465	0.465	0.380	0.420	0.420	27,511
2026-05-01	0.470	0.470	0.470	0.470	0.470	1,297
2026-04-30	0.450	0.490	0.410	0.470	0.470	99,500

← NewerPage 2 of 3 · 126 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.