RJK Explorations Ltd. (TSXV:RJX.A)
Canada · Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
At close: Aug 28, 2026
RJK Explorations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 31,501 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,052 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 161,500 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 40,504 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 49,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 168,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 225,000 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 249,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 144,000 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 95,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 182,790 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 321,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 155,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 18,173 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 61,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,000 |
| Jul 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 466,100 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,500 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 98,000 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 245,006 |
| Jul 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 436,500 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 7,500 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 41,000 |
| Jul 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 38,000 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 130,104 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 980,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 151,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 64,775 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,167 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 5,000 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,200 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 213,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 31,000 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 60,000 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 87,170 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 306,167 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 170,000 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,386 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 31,286 |
| May 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 37,000 |
| May 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 20,920 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,200 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 7,000 |