Skip to main content
Red White & Bloom Brands Inc. (CSE: RWB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
-0.0100 (-18.18%)
Jan 21, 2025, 3:20 PM EST

Red White & Bloom Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.050.050.050.05--18.18%66,980
Jan 20, 20250.050.060.050.06-10.00%14,500
Jan 17, 20250.050.060.050.05-11.11%75,100
Jan 16, 20250.050.050.050.05--113,000
Jan 15, 20250.050.050.050.05--46,000
Jan 14, 20250.050.050.050.05--26,031
Jan 13, 20250.040.050.040.05-12.50%144,282
Jan 10, 20250.040.050.040.04--11.11%60,110
Jan 9, 20250.060.060.050.05--10.00%21,000
Jan 8, 20250.050.060.050.05--134,122
Jan 7, 20250.050.050.050.05---
Jan 6, 20250.050.050.050.05-11.11%58,000
Jan 3, 20250.040.050.040.05-12.50%152,000
Jan 2, 20250.040.040.040.04--10,958
Dec 31, 20240.040.040.040.04-14.29%5,500
Dec 30, 20240.040.040.040.04--72,837
Dec 27, 20240.040.050.040.04--129,196
Dec 24, 20240.040.040.040.04--12.50%74,791
Dec 23, 20240.040.040.040.04--32,612
Dec 20, 20240.040.040.040.04--18,250
Dec 19, 20240.040.040.040.04--11.11%62,026
Dec 18, 20240.040.050.040.05--10.00%103,210
Dec 17, 20240.040.050.040.05-42.86%50,087
Dec 16, 20240.040.040.040.04--12.50%124,151
Dec 13, 20240.050.050.040.04--20.00%96,000
Dec 12, 20240.050.050.050.05-11.11%364,500
Dec 11, 20240.050.050.050.05--226,135
Dec 10, 20240.050.050.050.05--155,962
Dec 9, 20240.050.050.050.05---
Dec 6, 20240.040.050.040.05--22,400
Dec 5, 20240.050.050.050.05--10.00%101,221
Dec 4, 20240.050.050.050.05-11.11%30,862
Dec 3, 20240.050.060.050.05--10.00%131,000
Dec 2, 20240.040.050.040.05-11.11%24,941
Nov 29, 20240.040.050.040.05-12.50%23,000
Nov 28, 20240.050.050.040.04--20.00%537,722
Nov 27, 20240.050.050.050.05--9.09%23,350
Nov 26, 20240.050.060.050.06--104,000
Nov 25, 20240.050.060.050.06--28,000
Nov 22, 20240.050.060.050.06-22.22%81,000
Nov 21, 20240.050.060.050.05--10.00%135,120
Nov 20, 20240.050.050.050.05---
Nov 19, 20240.050.050.050.05--10,674
Nov 18, 20240.050.050.050.05---
Nov 15, 20240.050.050.050.05-11.11%379,000
Nov 14, 20240.050.050.050.05--5,979
Nov 13, 20240.050.050.050.05--59,262
Nov 12, 20240.040.050.040.05--45,007
Nov 11, 20240.050.050.050.05--10.00%176,591
Nov 8, 20240.050.050.050.05-11.11%110,000
Nov 7, 20240.050.050.050.05--10.00%8,305
Nov 6, 20240.050.060.050.05--280,183
Nov 5, 20240.060.060.050.05--9.09%143,000
Nov 4, 20240.060.060.060.06--15.38%2,175
Nov 1, 20240.060.070.060.07-30.00%297,426
Oct 31, 20240.050.050.050.05--3,567
Oct 30, 20240.060.060.050.05--9.09%13,400
Oct 29, 20240.060.060.050.06--118,244
Oct 28, 20240.060.060.060.06--18,004
Oct 25, 20240.060.060.060.06--22,000
Oct 24, 20240.060.060.060.06--24,000
Oct 23, 20240.050.060.050.06-10.00%31,723
Oct 22, 20240.050.050.050.05--23,025
Oct 21, 20240.050.050.050.05--9.09%1,000
Oct 18, 20240.060.060.060.06---
Oct 17, 20240.060.060.060.06--16,093
Oct 16, 20240.060.060.060.06---
Oct 15, 20240.060.060.060.06--118,886
Oct 11, 20240.060.060.060.06---
Oct 10, 20240.060.060.060.06--205,520
Oct 9, 20240.060.060.060.06--201,000
Oct 8, 20240.060.060.060.06--8.33%335,450
Oct 7, 20240.060.060.060.06--100,048
Oct 4, 20240.060.060.060.06--7.69%18,950
Oct 3, 20240.070.070.070.07-8.33%16,400
Oct 2, 20240.060.060.060.06---
Oct 1, 20240.070.070.060.06--7.69%86,000
Sep 30, 20240.070.070.070.07--10,952
Sep 27, 20240.070.070.070.07--7.14%3,397
Sep 26, 20240.070.070.070.07--2,396,287
Sep 25, 20240.070.070.070.07-7.69%42,800
Sep 24, 20240.060.070.060.07-8.33%130,000
Sep 23, 20240.060.060.060.06--7.69%69,000
Sep 20, 20240.070.070.070.07--5,000
Sep 19, 20240.060.070.060.07-8.33%39,375
Sep 18, 20240.070.070.060.06--20.00%210,110
Sep 17, 20240.070.080.070.08--17,914
Sep 16, 20240.080.080.080.08--102,400
Sep 13, 20240.070.080.070.08-7.14%111,914
Sep 12, 20240.080.080.070.07--116,300
Sep 11, 20240.080.080.070.07--12.50%126,656
Sep 10, 20240.080.080.080.08-6.67%150,000
Sep 9, 20240.080.080.080.08--618,918
Sep 6, 20240.080.080.070.08-7.14%239,500
Sep 5, 20240.070.080.070.07--6.67%104,500
Sep 4, 20240.070.080.070.08--105,000
Sep 3, 20240.080.080.070.08--108,300
Aug 30, 20240.080.090.080.08--6.25%122,726
Aug 29, 20240.080.080.070.08-14.29%115,650
Aug 28, 20240.080.080.070.07--6.67%508,899