RTG Mining Inc. (TSX:RTG)
0.0350
-0.0050 (-14.29%)
Jun 20, 2025, 3:46 PM EDT
RTG Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 18,989 |
Jun 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 19,100 |
Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,100 |
Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 20,000 |
Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 565,800 |
Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,000 |
Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 99,231 |
Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 240,900 |
Jun 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 23,840 |
Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 22,000 |
Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 59,000 |
Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,013 |
Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 253,000 |
Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 470,400 |
May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 47,000 |
May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 48,000 |
May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 8,700 |
May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 300,500 |
May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 127,700 |
May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 9,100 |
May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,000 |
May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 28,000 |
May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 85,000 |
May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 1,000 |
May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
May 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 82,500 |
May 1, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 245,217 |
Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 8,500 |
Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,001 |
Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,100 |
Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,001 |
Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,000 |
Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,040,000 |
Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600,000 |