Red White & Bloom Brands Inc. (CSE:RWB)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jul 20, 2026, 9:30 AM EST
Red White & Bloom Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 14,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 12,490 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 13,456 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,700 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 119,800 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,500 |
| Jun 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 63,272 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 364,150 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 61,181 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,457 |
| May 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 18,700 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,567 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,933 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 35,255 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 350,000 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 432,350 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,500 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 521,052 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 64,161 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 335,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 8,500 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 380,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 390,950 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 272,250 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 174,000 |