RZOLV Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.500	0.500	0.440	0.470	0.470	53,500
2026-04-28	0.500	0.500	0.450	0.490	0.490	33,275
2026-04-27	0.510	0.510	0.470	0.480	0.480	6,825
2026-04-24	0.510	0.510	0.470	0.500	0.500	27,560
2026-04-23	0.500	0.510	0.470	0.500	0.500	96,363
2026-04-22	0.510	0.510	0.450	0.460	0.460	93,661
2026-04-21	0.480	0.510	0.440	0.510	0.510	143,500
2026-04-20	0.510	0.510	0.480	0.490	0.490	9,600
2026-04-17	0.510	0.510	0.470	0.480	0.480	112,361
2026-04-16	0.485	0.520	0.470	0.500	0.500	206,600
2026-04-15	0.490	0.500	0.450	0.450	0.450	43,610
2026-04-14	0.480	0.500	0.450	0.500	0.500	85,000
2026-04-13	0.480	0.490	0.460	0.475	0.475	78,314
2026-04-10	0.460	0.500	0.450	0.490	0.490	124,500
2026-04-09	0.450	0.460	0.450	0.450	0.450	56,700
2026-04-08	0.385	0.450	0.375	0.450	0.450	87,085
2026-04-07	0.390	0.390	0.375	0.380	0.380	20,200
2026-04-06	0.390	0.410	0.365	0.365	0.365	50,500
2026-04-02	0.370	0.390	0.370	0.390	0.390	21,500
2026-04-01	0.380	0.380	0.365	0.370	0.370	18,500
2026-03-31	0.400	0.410	0.370	0.380	0.380	69,229
2026-03-30	0.390	0.390	0.370	0.370	0.370	26,059
2026-03-27	0.400	0.400	0.365	0.380	0.380	44,425
2026-03-26	0.390	0.400	0.380	0.390	0.390	105,350
2026-03-25	0.400	0.400	0.380	0.380	0.380	90,268
2026-03-24	0.405	0.410	0.370	0.380	0.380	96,635
2026-03-23	0.420	0.420	0.380	0.400	0.400	144,700
2026-03-20	0.430	0.430	0.390	0.410	0.410	132,162
2026-03-19	0.440	0.440	0.425	0.425	0.425	23,948
2026-03-18	0.460	0.460	0.430	0.440	0.440	15,504
2026-03-17	0.440	0.450	0.440	0.440	0.440	33,137
2026-03-16	0.430	0.465	0.430	0.435	0.435	84,907
2026-03-13	0.495	0.495	0.435	0.435	0.435	75,902
2026-03-12	0.520	0.520	0.480	0.495	0.495	70,000
2026-03-11	0.510	0.510	0.495	0.510	0.510	133,628
2026-03-10	0.435	0.530	0.435	0.530	0.530	167,700
2026-03-09	0.460	0.460	0.420	0.435	0.435	256,800
2026-03-06	0.500	0.520	0.460	0.460	0.460	56,380
2026-03-05	0.530	0.560	0.510	0.510	0.510	152,135
2026-03-04	0.470	0.530	0.470	0.530	0.530	104,530
2026-03-03	0.470	0.470	0.460	0.470	0.470	9,015
2026-03-02	0.510	0.510	0.460	0.470	0.470	87,088
2026-02-27	0.465	0.510	0.465	0.490	0.490	116,300
2026-02-26	0.450	0.490	0.450	0.470	0.470	29,736
2026-02-25	0.490	0.490	0.460	0.490	0.490	59,341
2026-02-24	0.490	0.495	0.470	0.480	0.480	103,000
2026-02-23	0.480	0.490	0.460	0.490	0.490	94,000
2026-02-20	0.500	0.500	0.475	0.480	0.480	99,478
2026-02-19	0.510	0.510	0.500	0.500	0.500	3,500
2026-02-18	0.530	0.550	0.500	0.500	0.500	57,297
2026-02-17	0.560	0.560	0.510	0.530	0.530	77,280
2026-02-13	0.520	0.530	0.500	0.530	0.530	162,635
2026-02-12	0.520	0.520	0.450	0.490	0.490	205,070
2026-02-11	0.490	0.500	0.470	0.500	0.500	133,500
2026-02-10	0.510	0.510	0.475	0.500	0.500	60,250
2026-02-09	0.500	0.510	0.460	0.490	0.490	244,668
2026-02-06	0.485	0.500	0.480	0.500	0.500	68,842
2026-02-05	0.520	0.520	0.480	0.490	0.490	114,950
2026-02-04	0.570	0.590	0.500	0.540	0.540	118,535
2026-02-03	0.540	0.560	0.530	0.560	0.560	91,800

← NewerPage 3 of 5 · 251 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.