RTG Mining Inc. (TSX:RTG)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Mar 18, 2025, 11:12 AM EST
RTG Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,600 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 28,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 40,200 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 64,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 51,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 68,500 |
| Mar 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 210,700 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 351,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 368,200 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 548,400 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,000 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,956 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,200 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 18,005 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 127,000 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 7,000 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,200 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 86,000 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 33,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 6,020 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 20,000 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 38,000 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 10,004 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 77,900 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 7,000 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 15,000 |
| Jan 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41,000 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,000 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,500 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 375,800 |