Skip to main content
Red White & Bloom Brands Inc. (CSE:RWB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Feb 21, 2025, 3:58 PM EST

Red White & Bloom Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.050.060.050.06-10.00%15,740
Feb 20, 20250.060.060.050.05--88,781
Feb 19, 20250.050.060.050.05-11.11%800,263
Feb 18, 20250.040.050.040.05--231,428
Feb 14, 20250.040.050.040.05-12.50%22,700
Feb 13, 20250.040.040.040.04--11.11%1,000
Feb 12, 20250.040.050.040.05--4,670
Feb 11, 20250.050.050.050.05--31,455
Feb 10, 20250.050.050.050.05--8,278
Feb 7, 20250.050.050.050.05--10.00%20,187
Feb 6, 20250.050.050.050.05-11.11%3,000
Feb 5, 20250.050.050.050.05--16,865
Feb 4, 20250.050.050.050.05-12.50%102,548
Feb 3, 20250.040.040.040.04--20.00%17,000
Jan 31, 20250.040.050.040.05-25.00%154,120
Jan 30, 20250.040.040.040.04---
Jan 29, 20250.040.040.040.04---
Jan 28, 20250.040.040.040.04--20.00%53,644
Jan 27, 20250.050.050.050.05---
Jan 24, 20250.050.050.050.05-11.11%34,130
Jan 23, 20250.050.050.050.05--6,654
Jan 22, 20250.050.050.050.05--13,000
Jan 21, 20250.050.050.050.05--18.18%68,117
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