Renforth Resources Inc. (CSE:RFR)
Canada · Delayed Price · Currency is CAD 0.0200
-0.0050 (-20.00%)
At close: Feb 27, 2026
Renforth Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 12,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,200 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 134,020 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 61,500 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 43,340 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 571,000 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 69,800 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 26,571 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,400 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 103,000 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 405,851 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 126,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 56,500 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 25,000 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,600 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 247,700 |
| Jan 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,400 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,912,000 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 152,160 |
| Jan 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,056,500 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 82,500 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 155,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 263,000 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,913 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,750 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 128,000 |
| Jan 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 161,000 |
| Jan 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 957,251 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 167,751 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,638,787 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 68,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,450 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,000 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 49,665 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,535 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 57,400 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 102,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 46,000 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,000 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 103,000 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 252,858 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 315,000 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 148,000 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 378,333 |
| Dec 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 505,295 |