Red Canyon Resources Ltd. (CSE:REDC)
Canada · Delayed Price · Currency is CAD 0.1750
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT
Red Canyon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 52,500 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 28,000 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21,500 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 96,000 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 160,500 |
| Aug 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 146,281 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 245,833 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 151,500 |
| Aug 25, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 175,039 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,002 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Aug 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 91,500 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 30,100 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,000 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 68,500 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,500 |