RIWI Corp. (TSXV:RIWI)
Canada
· Delayed Price · Currency is CAD 0.5000
0.00 (0.00%)
May 16, 2025, 3:28 PM EDT
RIWI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,500 |
| May 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 12, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 6.38% | 33,500 |
| May 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| May 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| May 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| May 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -12.96% | 3,000 |
| May 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 500 |
| Apr 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 1, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 12.50% | 7,700 |
| Mar 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.43% | 2,200 |
| Mar 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 8.16% | 500 |
| Mar 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 1,000 |
| Mar 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 21, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 38,000 |
| Mar 20, 2025 | 0.53 | 0.53 | 0.45 | 0.48 | 0.48 | -7.69% | 14,000 |
| Mar 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | 2,500 |
| Mar 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 3,000 |
| Mar 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.80% | 3,000 |
| Mar 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -21.54% | 3,000 |
| Mar 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |