Red White & Bloom Brands Inc. (CSE:RWB)
Canada · Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Oct 31, 2025, 1:36 PM EDT
Red White & Bloom Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,003 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 26,250 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,250 |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,500 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 260,878 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 139,050 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29,612 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 270,787 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 108,838 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,200 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 479,000 |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 78,350 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 32,585 |
| Oct 8, 2025 | 0.04 | 0.09 | 0.04 | 0.05 | 0.05 | - | 1,861,543 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 219,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -27.27% | 178,315 |
| Oct 3, 2025 | 0.05 | 0.20 | 0.05 | 0.06 | 0.06 | 57.14% | 717,349 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |