RIWI Corp. (TSXV:RIWI)
Canada · Delayed Price · Currency is CAD 0.3500
0.00 (0.00%)
Jan 20, 2026, 3:55 PM EST
RIWI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 2,575 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.25% | 5,500 |
| Jan 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 19.40% | 2,959 |
| Jan 8, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.94% | 8,525 |
| Dec 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 5,000 |
| Dec 23, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 9.68% | 36,000 |
| Dec 22, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -10.14% | 25,732 |
| Dec 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 7,500 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.67% | 1,500 |
| Dec 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.68% | 20,945 |
| Dec 8, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 3.33% | 2,100 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 1,000 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 17,000 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,000 |
| Nov 24, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 5,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 4,000 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 2,000 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 12,500 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -13.79% | 1,000 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.50 | 0.58 | 0.58 | 16.00% | 14,281 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,942 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Oct 6, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 1.01% | 37,780 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10.00% | 3,000 |
| Oct 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 20.00% | 2,700 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 10,500 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 3,500 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.52% | 10,000 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.69% | 4,219 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 1,000 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.40 | 0.40 | 0.40 | -6.98% | 52,300 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3,500 |
| Sep 10, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 14,754 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 9,202 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 13,844 |
| Aug 28, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 7.14% | 8,000 |
| Aug 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 4,000 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 4,500 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 3,500 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -14.00% | 7,250 |
| Aug 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 6.38% | 2,500 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 2,000 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 17,200 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -7.55% | 4,349 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 700 |
| Jul 25, 2025 | 0.46 | 0.53 | 0.44 | 0.53 | 0.53 | -3.64% | 27,000 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,000 |