Richmond Hill Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.35	2.48	2.30	2.40	2.40	2.13%	219,830
Mar 4, 2026	2.37	2.37	2.30	2.35	2.35	-	290,013
Mar 3, 2026	2.40	2.46	2.25	2.35	2.35	-2.08%	1,090,481
Mar 2, 2026	2.60	2.65	2.30	2.40	2.40	-5.88%	956,903
Feb 27, 2026	2.70	2.80	2.47	2.55	2.55	-5.56%	2,075,067
Feb 26, 2026	2.65	2.77	2.50	2.70	2.70	3.85%	1,454,686
Feb 25, 2026	2.70	2.77	2.50	2.60	2.60	-3.70%	1,053,767
Feb 24, 2026	2.70	2.78	2.60	2.70	2.70	-	2,174,059
Feb 23, 2026	2.77	2.77	2.55	2.70	2.70	-3.57%	1,551,635
Feb 20, 2026	2.80	2.83	2.70	2.80	2.80	-	1,081,287
Feb 19, 2026	2.80	2.85	2.70	2.80	2.80	-	789,116
Feb 18, 2026	2.70	2.88	2.70	2.80	2.80	3.70%	3,349,583
Feb 17, 2026	2.60	2.76	2.53	2.70	2.70	3.85%	1,175,530
Feb 16, 2026	2.85	2.80	2.53	2.60	2.60	-8.77%	1,742,692
Feb 13, 2026	2.85	2.87	2.70	2.85	2.85	-	1,143,225
Feb 12, 2026	3.00	3.05	2.70	2.85	2.85	-5.00%	1,849,710
Feb 11, 2026	3.15	3.17	2.90	3.00	3.00	-4.76%	2,621,983
Feb 10, 2026	3.20	3.21	3.10	3.15	3.15	-1.56%	3,516,355
Feb 9, 2026	3.00	3.30	2.91	3.20	3.20	6.67%	4,101,496
Feb 6, 2026	2.90	3.10	2.80	3.00	3.00	3.45%	6,245,097
Feb 5, 2026	2.90	3.00	2.80	2.90	2.90	-	3,390,147
Feb 4, 2026	2.65	2.90	2.63	2.90	2.90	9.43%	4,467,745
Feb 3, 2026	2.50	2.69	2.50	2.65	2.65	6.00%	3,339,185
Feb 2, 2026	2.40	2.60	2.40	2.50	2.50	-1.96%	1,349,104
Jan 30, 2026	2.80	2.70	2.50	2.55	2.55	-8.93%	2,966,957
Jan 29, 2026	2.65	2.88	2.60	2.80	2.80	21.74%	4,440,577
Jan 28, 2026	2.75	2.74	2.30	2.30	2.30	-6.12%	3,992,191
Jan 27, 2026	2.45	2.58	2.22	2.45	2.45	-	1,160,491
Jan 26, 2026	2.50	2.58	2.32	2.45	2.45	-2.00%	664,456
Jan 23, 2026	2.48	2.40	2.40	2.50	2.50	6.38%	1,064,779
Jan 22, 2026	2.45	2.48	2.23	2.35	2.35	-4.08%	723,971
Jan 21, 2026	2.45	2.48	2.32	2.45	2.45	-	1,023,763
Jan 20, 2026	2.10	2.50	2.08	2.45	2.45	11.36%	1,408,392
Jan 19, 2026	2.15	2.40	1.85	2.20	2.20	7.32%	2,644,510
Jan 16, 2026	2.25	2.15	1.90	2.05	2.05	-8.89%	1,670,687
Jan 15, 2026	2.25	2.18	2.00	2.25	2.25	-	365,047
Jan 14, 2026	2.25	2.25	1.80	2.25	2.25	-	1,372,726
Jan 13, 2026	2.35	2.35	2.08	2.25	2.25	-4.26%	1,158,547
Jan 12, 2026	2.29	2.42	2.23	2.35	2.35	2.17%	1,307,116
Jan 9, 2026	1.95	2.48	1.72	2.30	2.30	17.95%	1,383,160
Jan 8, 2026	2.35	2.01	1.58	1.95	1.95	-17.02%	1,224,275
Jan 7, 2026	2.55	2.75	2.30	2.35	2.35	-7.84%	3,730,281
Jan 6, 2026	2.04	2.59	2.04	2.55	2.55	27.50%	6,169,484
Jan 5, 2026	1.68	2.15	1.58	2.00	2.00	19.40%	4,748,972
Jan 2, 2026	1.68	1.68	1.55	1.68	1.68	-	1,273,520
Dec 31, 2025	1.45	1.59	1.42	1.68	1.68	15.52%	1,132,548
Dec 30, 2025	1.43	1.46	1.35	1.45	1.45	5.45%	826,643
Dec 29, 2025	1.35	1.38	1.30	1.38	1.38	1.85%	1,360,607
Dec 24, 2025	1.28	1.33	1.25	1.35	1.35	5.88%	440,696
Dec 23, 2025	1.28	1.29	1.25	1.28	1.28	-	587,015