Record Resources Inc. (TSXV:REC)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Jun 5, 2025, 9:30 AM EDT
Record Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 453,000 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 18,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 78,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 63,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 108,484 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 37,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 103,465 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 2,000 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 195,360 |
| May 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 51,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 57,051 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 194,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 4,113 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 116,500 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 453,523 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 174,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 130,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 130,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 28,000 |
| May 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 86,250 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 78,000 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 380,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 74,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 87,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 193,875 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 314,698 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 33,250 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 214,500 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 146,020 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| Apr 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -11.11% | 134,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 637,500 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 277,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -9.09% | 539,192 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 123,000 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 65,050 |
| Apr 10, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | - | -8.33% | 371,090 |
| Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 20.00% | 469,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 628,200 |
| Apr 7, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | -15.38% | 1,399,000 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 219,000 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 262,000 |
| Apr 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 168,023 |
| Apr 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 514,628 |
| Mar 31, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -17.65% | 989,852 |
| Mar 28, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | - | 1,305,511 |
| Mar 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 21.43% | 1,613,953 |