Red White & Bloom Brands Inc. (CSE:RWB)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Apr 24, 2025, 9:30 AM EDT
Red White & Bloom Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,800 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 368,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 154,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 1,022,352 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 9,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 24,100 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 5,540 |
| Apr 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 96,724 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,462 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| 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 |