Red Canyon Resources Ltd. (CSE:REDC)
Canada
· Delayed Price · Currency is CAD 0.1600
-0.0150 (-8.57%)
Mar 28, 2025, 4:00 PM EST
Red Canyon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | - | 12.50% | 40,962 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -8.57% | 20,000 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 16.67% | 3,500 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 26,500 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 3.45% | 30,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -17.14% | 48,000 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 18, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | - | 34,000 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 14, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | -5.41% | 26,500 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 23.33% | 28,892 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -21.05% | 5,500 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 10, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 11.76% | 135,826 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 17.24% | 15,000 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 20,000 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -9.68% | 75,020 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 3,000 |
| Feb 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 93,559 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 25,000 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 10,000 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 5,000 |
| Feb 20, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 109,500 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 16,500 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 25,500 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 30,000 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 16,500 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 13,500 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 15,000 |
| Feb 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -15.15% | 160,000 |
| Feb 6, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 3.13% | 55,500 |
| Feb 5, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | - | 34,500 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18.52% | 2,000 |
| Feb 3, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -3.57% | 30,000 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 16,000 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 24,500 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jan 28, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | -3.33% | 143,700 |
| Jan 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jan 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jan 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,500 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 21,500 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |