Red White & Bloom Brands Inc. (CSE:RWB)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
At close: Feb 9, 2026
Red White & Bloom Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,200 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,000 |
| Feb 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 319,500 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 136,375 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 225,012 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 360,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,333,105 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 128,000 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,500 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,400 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 12,000 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 479,305 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 106,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,100 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 5,020 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 29,050 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 39,963 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,120 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49,300 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 129,883 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 213,125 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,375 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 260,000 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 392,500 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,026,660 |
| Dec 18, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -11.11% | 1,180,575 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 83,350 |
| Dec 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 568,750 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 8,000 |
| Dec 12, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 50.00% | 1,563,040 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,190 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 267,400 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 170,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 273,937 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 6,600 |
| Dec 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 126,462 |
| Dec 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 31,000 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 103,768 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 102,500 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 286,650 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 312,874 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 138,957 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 172,800 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 30,809 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 31,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 30,000 |