Red Canyon Resources Ltd. (CSE:REDC)
Canada · Delayed Price · Currency is CAD 0.1750
+0.0050 (2.94%)
May 1, 2026, 2:40 PM EST
Red Canyon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 54,590 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 5,000 |
| Apr 28, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -11.63% | 61,025 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 2,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 13,826 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 4,500 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 133,500 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 16,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 6,000 |
| Apr 14, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.00% | 25,000 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 17,500 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 14,500 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 58,892 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 33,000 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 103,500 |
| Apr 1, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 106,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,500 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 28,540 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 28,000 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 12,500 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 100,004 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.76% | 42,500 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 21,800 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 37,000 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 41,674 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 73,100 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 104,501 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 74,698 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 120,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 37,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 23,522 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 51,500 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 38,500 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 30,100 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 81,500 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 36,600 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 235,256 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 164,900 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 30,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 27,000 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 56,000 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 62,816 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 193,779 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 204,720 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 14,987 |
| Feb 11, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 102,000 |
| Feb 10, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 43,900 |