Rich Sport PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.95	0.99	0.92	0.98	0.98	3.16%	159,714
May 28, 2026	0.94	0.97	0.94	0.95	0.95	2.15%	260,015
May 27, 2026	0.96	0.96	0.93	0.93	0.93	-	240,001
May 26, 2026	0.96	0.96	0.93	0.93	0.93	-2.11%	122,800
May 25, 2026	0.94	1.01	0.94	0.95	0.95	1.06%	356,821
May 22, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	8,900
May 21, 2026	0.93	0.95	0.93	0.93	0.93	-	43,301
May 20, 2026	0.95	0.96	0.93	0.93	0.93	-1.06%	621,010
May 19, 2026	0.94	0.94	0.92	0.94	0.94	-	24,800
May 18, 2026	0.95	0.95	0.93	0.94	0.94	-	432,310
May 15, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	43,700
May 14, 2026	0.95	0.97	0.92	0.95	0.95	6.74%	851,565
May 13, 2026	0.90	0.90	0.86	0.89	0.89	-1.11%	44,405
May 12, 2026	0.90	0.90	0.89	0.90	0.90	-	21,000
May 11, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	6,010
May 8, 2026	0.89	0.90	0.89	0.89	0.89	-	45,807
May 7, 2026	0.89	0.89	0.88	0.89	0.89	-	23,409
May 6, 2026	0.90	0.92	0.88	0.89	0.89	-1.11%	45,110
May 5, 2026	0.91	0.91	0.90	0.90	0.90	1.12%	2,900
Apr 30, 2026	0.89	0.91	0.88	0.89	0.89	-	28,300
Apr 29, 2026	0.91	0.92	0.89	0.89	0.89	-	4,100
Apr 28, 2026	0.87	0.93	0.87	0.89	0.89	1.14%	9,300
Apr 27, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	70,677
Apr 24, 2026	0.92	0.92	0.88	0.89	0.89	-3.26%	158,796
Apr 23, 2026	0.95	0.95	0.90	0.92	0.92	1.10%	17,600
Apr 22, 2026	0.90	0.95	0.90	0.91	0.91	1.11%	349,701
Apr 21, 2026	0.89	0.91	0.89	0.90	0.90	-1.10%	6,900
Apr 20, 2026	0.92	0.93	0.88	0.91	0.91	1.11%	139,176
Apr 17, 2026	0.89	0.92	0.88	0.90	0.90	1.12%	79,210
Apr 16, 2026	0.88	0.90	0.86	0.89	0.89	-1.11%	115,413
Apr 10, 2026	0.88	0.94	0.88	0.90	0.90	-	7,512
Apr 9, 2026	0.90	0.90	0.86	0.90	0.90	-1.10%	73,047
Apr 8, 2026	0.91	0.91	0.88	0.91	0.91	-	33,924
Apr 7, 2026	0.91	0.92	0.87	0.91	0.91	-3.19%	48,143
Apr 3, 2026	0.94	0.95	0.94	0.94	0.94	1.08%	1,500
Apr 2, 2026	0.95	0.95	0.93	0.93	0.93	-1.06%	12,322
Apr 1, 2026	0.94	0.95	0.90	0.94	0.94	1.08%	204,820
Mar 31, 2026	0.93	0.94	0.92	0.93	0.93	-	3,564
Mar 30, 2026	0.88	0.95	0.88	0.93	0.93	4.49%	512,600
Mar 27, 2026	0.90	0.90	0.86	0.89	0.89	-1.11%	173,863
Mar 26, 2026	0.91	0.91	0.86	0.90	0.90	-2.17%	281,504
Mar 25, 2026	0.90	0.92	0.86	0.92	0.92	2.22%	299,300
Mar 24, 2026	0.90	0.94	0.86	0.90	0.90	-	424,000
Mar 23, 2026	0.93	0.93	0.89	0.90	0.90	-4.26%	214,622
Mar 20, 2026	0.94	0.95	0.89	0.94	0.94	2.17%	115,127
Mar 19, 2026	0.96	0.97	0.91	0.92	0.92	-5.15%	182,212
Mar 18, 2026	0.96	0.97	0.94	0.97	0.97	1.04%	23,872
Mar 17, 2026	0.93	0.97	0.93	0.96	0.96	2.13%	157,752
Mar 16, 2026	0.96	0.96	0.91	0.94	0.94	-2.08%	156,710
Mar 13, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	42,064