RZOLV Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.540	0.560	0.530	0.560	0.560	91,800
2026-02-02	0.520	0.530	0.455	0.510	0.510	151,806
2026-01-30	0.550	0.560	0.520	0.520	0.520	432,383
2026-01-29	0.660	0.660	0.550	0.570	0.570	436,165
2026-01-28	0.690	0.700	0.620	0.630	0.630	175,439
2026-01-27	0.670	0.700	0.650	0.680	0.680	84,555
2026-01-26	0.680	0.740	0.680	0.680	0.680	132,137
2026-01-23	0.720	0.720	0.670	0.670	0.670	139,993
2026-01-22	0.740	0.750	0.650	0.750	0.750	204,055
2026-01-21	0.750	0.770	0.710	0.770	0.770	53,729
2026-01-20	0.750	0.800	0.670	0.780	0.780	257,721
2026-01-19	0.870	0.890	0.720	0.720	0.720	194,148
2026-01-16	0.740	0.910	0.740	0.860	0.860	533,528
2026-01-15	0.670	0.760	0.650	0.750	0.750	282,058
2026-01-14	0.660	0.670	0.630	0.670	0.670	144,109
2026-01-13	0.630	0.670	0.590	0.650	0.650	597,374
2026-01-12	0.530	0.680	0.500	0.590	0.590	526,416
2026-01-09	0.480	0.495	0.470	0.480	0.480	192,393
2026-01-08	0.490	0.500	0.470	0.480	0.480	174,783
2026-01-07	0.520	0.520	0.480	0.490	0.490	152,330
2026-01-06	0.500	0.530	0.485	0.510	0.510	257,823
2026-01-05	0.420	0.420	0.420	0.420	0.420	0
2026-01-02	0.430	0.430	0.420	0.420	0.420	23,742
2025-12-31	0.440	0.440	0.420	0.420	0.420	56,000
2025-12-30	0.470	0.470	0.420	0.450	0.450	79,267
2025-12-29	0.470	0.470	0.460	0.470	0.470	31,698
2025-12-24	0.480	0.480	0.470	0.470	0.470	7,000
2025-12-23	0.465	0.475	0.465	0.475	0.475	23,835
2025-12-22	0.465	0.465	0.450	0.465	0.465	184,625
2025-12-19	0.465	0.465	0.455	0.460	0.460	45,000
2025-12-18	0.470	0.475	0.450	0.450	0.450	63,611
2025-12-17	0.460	0.470	0.455	0.470	0.470	51,573
2025-12-16	0.475	0.475	0.455	0.470	0.470	26,557
2025-12-15	0.470	0.475	0.450	0.470	0.470	59,000
2025-12-12	0.470	0.480	0.450	0.475	0.475	109,638
2025-12-11	0.460	0.470	0.450	0.455	0.455	150,500
2025-12-10	0.480	0.480	0.460	0.460	0.460	35,500
2025-12-09	0.500	0.510	0.480	0.480	0.480	42,958
2025-12-08	0.520	0.530	0.500	0.510	0.510	122,297
2025-12-05	0.475	0.500	0.470	0.500	0.500	113,132
2025-12-04	0.490	0.490	0.460	0.475	0.475	139,750
2025-12-03	0.460	0.500	0.460	0.490	0.490	328,589
2025-12-02	0.450	0.470	0.450	0.450	0.450	101,513
2025-12-01	0.490	0.510	0.440	0.440	0.440	160,451
2025-11-28	0.480	0.520	0.445	0.500	0.500	397,944
2025-11-27	0.500	0.500	0.460	0.480	0.480	166,620
2025-11-26	0.455	0.500	0.440	0.490	0.490	259,533
2025-11-25	0.420	0.460	0.420	0.450	0.450	292,151
2025-11-24	0.440	0.440	0.400	0.420	0.420	290,600
2025-11-21	0.390	0.430	0.390	0.430	0.430	54,000
2025-11-20	0.410	0.410	0.360	0.390	0.390	175,500
2025-11-19	0.415	0.415	0.370	0.380	0.380	63,250
2025-11-18	0.450	0.450	0.390	0.390	0.390	51,836
2025-11-17	0.415	0.440	0.415	0.440	0.440	129,000
2025-11-14	0.415	0.420	0.390	0.420	0.420	95,884
2025-11-13	0.420	0.420	0.400	0.420	0.420	91,161
2025-11-12	0.420	0.420	0.400	0.420	0.420	36,000
2025-11-11	0.430	0.440	0.410	0.410	0.410	108,000
2025-11-10	0.415	0.435	0.410	0.430	0.430	128,742
2025-11-07	0.400	0.420	0.400	0.420	0.420	57,000

← NewerPage 4 of 5 · 252 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.