Red White & Bloom Brands Inc. (CSE:RWB)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Mar 31, 2025, 2:44 PM EST
Red White & Bloom Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 123,300 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 185,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 118,548 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,041,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 509,675 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 500,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,045,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 476,053 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,000 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 170,340 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,200 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 117,500 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 58,750 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 41,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 40,500 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 26,472 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 87,500 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -27.27% | 4,930 |
| Feb 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 15,740 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 88,781 |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 11.11% | 800,263 |
| Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 231,428 |
| Feb 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 22,700 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 1,000 |
| Feb 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 4,670 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 31,455 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 8,278 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 20,187 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 3,000 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 16,865 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 102,548 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 17,000 |
| Jan 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 154,120 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 53,644 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 34,130 |
| Jan 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 6,654 |
| Jan 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 13,000 |
| Jan 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -18.18% | 68,117 |
| Jan 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 14,500 |