Red White & Bloom Brands Inc. (CSE:RWB)
Canada
· Delayed Price · Currency is CAD 0.0350
+0.0050 (16.67%)
Jun 5, 2025, 1:48 PM EDT
Red White & Bloom Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,028 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 20.00% | 95,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 1,389 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 14,006 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 63,028 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 65,790 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 243,916 |
| May 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 20,325 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 20,314 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 63,700 |
| May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 158,985 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 10,299 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 17,118 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 9,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 202,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 930,516 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 2,012,000 |
| May 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 1,019,900 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,010 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,150 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 22,044 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,147 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 17,722 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,872 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 50,006 |
| Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 145,079 |
| 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 | - | - | - |