Record Resources Inc. (TSXV:REC)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Jul 4, 2025, 4:00 PM EDT
Record Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 177,000 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 364,300 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 110,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 100,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 751,000 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 79,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 755,045 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 881,435 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 418,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 237,551 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 40,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 46,347 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,142 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 181,000 |
| 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 |