Red Canyon Resources Ltd. (CSE:REDC)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0050 (2.78%)
At close: Dec 3, 2025
Red Canyon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 7,500 |
| Dec 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 19,000 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 37,000 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 47,725 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 42,700 |
| Nov 25, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 63,628 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,424 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 1,425 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.29% | 3,000 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -27.08% | 3,400 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 5,000 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 14,424 |
| Nov 10, 2025 | 0.18 | 0.23 | 0.17 | 0.23 | 0.23 | 31.43% | 34,000 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 25,500 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 6,500 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -14.63% | 47,000 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -6.82% | 124,500 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 657 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13,000 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 11,000 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.82% | 22,057 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 17,333 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 20,200 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 52,000 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 6.67% | 33,100 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -16.67% | 5,000 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 5,640 |
| Oct 7, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | 6,500 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 39,500 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 59,500 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 52,500 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | - | 143,000 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -12.90% | 71,675 |
| Sep 26, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 6.90% | 46,600 |
| Sep 25, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 65,250 |
| Sep 24, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.41% | 50,700 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 36,454 |
| Sep 22, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 102,260 |
| Sep 19, 2025 | 0.22 | 0.29 | 0.22 | 0.27 | 0.27 | 35.00% | 299,000 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 86,500 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 114,000 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 73,000 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,500 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 13,612 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Sep 10, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 192,571 |