Red White & Bloom Brands Inc. (CSE:RWB)
Canada · Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Sep 18, 2026, 3:42 PM EST
Red White & Bloom Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,800 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 49,550 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 52,900 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 92,500 |
| Sep 11, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 646,562 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 78,000 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 26,000 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 30,000 |
| Sep 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 30,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Sep 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,250 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 182,080 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 19,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,000 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,000 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 4,000 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 32,000 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 107,110 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 76,300 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 31,992 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 39,010 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 15,000 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 27,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 19,000 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,630 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 39,425 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,300 |
| Jul 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 389,600 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,000 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 194,000 |
| Jul 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 81,190 |
| Jul 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 86,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 105,000 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 35,000 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 61,863 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 120,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,235 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,715 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 82,750 |
| Jun 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 122,800 |