Red White & Bloom Brands Inc. (CSE:RWB)
Canada · Delayed Price · Currency is CAD 0.0150
+0.0050 (50.00%)
At close: Mar 18, 2026
Red White & Bloom Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 641,000 |
| Mar 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 128,000 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 112,000 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 352,250 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 39,533 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 484,700 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 197,000 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 252,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 825,667 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 46,000 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 2,087,683 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,523 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 169,000 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,085 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 442,300 |
| Feb 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 38,655 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 700,300 |
| Feb 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 15,200 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,752 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 69,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 423,031 |
| 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 |