RZOLV Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.270	0.270	0.270	0.270	0.270	500
2026-10-20	0.275	0.275	0.240	0.260	0.260	28,055
2026-10-19	0.270	0.275	0.270	0.275	0.275	2,068
2026-10-16	0.290	0.300	0.260	0.290	0.290	128,000
2026-10-15	0.290	0.290	0.290	0.290	0.290	1,001
2026-10-14	0.280	0.310	0.250	0.300	0.300	153,869
2026-10-13	0.290	0.300	0.280	0.300	0.300	160,666
2026-10-09	0.290	0.290	0.290	0.290	0.290	1,500
2026-10-08	0.290	0.300	0.270	0.300	0.300	2,500
2026-10-07	0.300	0.300	0.290	0.300	0.300	180,959
2026-10-06	0.300	0.300	0.300	0.300	0.300	95,000
2026-10-05	0.270	0.300	0.260	0.300	0.300	111,612
2026-10-02	0.260	0.270	0.250	0.270	0.270	42,500
2026-10-01	0.270	0.270	0.265	0.270	0.270	4,000
2026-09-30	0.265	0.275	0.255	0.270	0.270	162,500
2026-09-29	0.260	0.275	0.260	0.275	0.275	17,500
2026-09-28	0.260	0.280	0.260	0.280	0.280	63,000
2026-09-25	0.265	0.265	0.265	0.265	0.265	15,100
2026-09-24	0.270	0.270	0.265	0.265	0.265	32,000
2026-09-23	0.280	0.280	0.270	0.280	0.280	35,000
2026-09-22	0.280	0.290	0.270	0.270	0.270	44,612
2026-09-21	0.290	0.300	0.270	0.300	0.300	109,000
2026-09-18	0.280	0.280	0.270	0.270	0.270	3,250
2026-09-17	0.300	0.300	0.280	0.280	0.280	5,500
2026-09-16	0.300	0.310	0.290	0.300	0.300	48,787
2026-09-15	0.320	0.320	0.320	0.320	0.320	0
2026-09-14	0.310	0.320	0.300	0.320	0.320	25,500
2026-09-11	0.280	0.310	0.270	0.300	0.300	141,000
2026-09-10	0.290	0.290	0.280	0.290	0.290	5,100
2026-09-09	0.300	0.310	0.300	0.300	0.300	17,500
2026-09-08	0.300	0.320	0.300	0.310	0.310	18,590
2026-09-04	0.325	0.325	0.300	0.310	0.310	4,710
2026-09-03	0.350	0.350	0.320	0.330	0.330	11,850
2026-09-02	0.370	0.370	0.350	0.360	0.360	15,000
2026-09-01	0.390	0.390	0.390	0.390	0.390	1,000
2026-08-31	0.390	0.390	0.375	0.380	0.380	15,000
2026-08-28	0.395	0.395	0.365	0.365	0.365	9,853
2026-08-27	0.340	0.400	0.340	0.390	0.390	179,286
2026-08-26	0.330	0.330	0.330	0.330	0.330	1,000
2026-08-25	0.305	0.330	0.305	0.330	0.330	32,500
2026-08-24	0.335	0.335	0.310	0.310	0.310	18,924
2026-08-21	0.320	0.330	0.300	0.330	0.330	90,100
2026-08-20	0.300	0.330	0.300	0.330	0.330	160,300
2026-08-19	0.280	0.300	0.280	0.300	0.300	19,000
2026-08-18	0.300	0.300	0.300	0.300	0.300	500
2026-08-17	0.305	0.305	0.275	0.275	0.275	13,575
2026-08-14	0.320	0.320	0.285	0.285	0.285	6,360
2026-08-13	0.340	0.340	0.320	0.325	0.325	18,500
2026-08-12	0.320	0.340	0.310	0.320	0.320	71,550
2026-08-11	0.310	0.320	0.310	0.320	0.320	49,256
2026-08-10	0.310	0.320	0.310	0.320	0.320	13,500
2026-08-07	0.300	0.310	0.265	0.310	0.310	29,677
2026-08-06	0.295	0.295	0.265	0.285	0.285	43,196
2026-08-05	0.300	0.300	0.265	0.270	0.270	25,860
2026-08-04	0.280	0.280	0.270	0.270	0.270	37,000
2026-07-31	0.280	0.300	0.280	0.300	0.300	28,611
2026-07-30	0.265	0.270	0.260	0.270	0.270	20,200
2026-07-29	0.295	0.295	0.250	0.260	0.260	25,960
2026-07-28	0.260	0.280	0.260	0.270	0.270	163,399
2026-07-27	0.300	0.300	0.270	0.295	0.295	8,000

Page 1 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.