Richmond Minerals Inc. (TSXV:RMD)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0100 (-7.69%)
May 21, 2026, 11:16 AM EST
Richmond Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 500 |
| May 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 30,005 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 20,500 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 19.05% | 3,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.00% | 24,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,505 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 9,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 10,000 |
| May 4, 2026 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | -6.90% | 70,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 31.82% | 3,802 |
| Apr 29, 2026 | 0.15 | 0.17 | 0.11 | 0.11 | 0.11 | -26.67% | 15,200 |
| Apr 28, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 3.45% | 34,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,100 |
| Apr 22, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | - | 42,412 |
| Apr 17, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | - | 2,050 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 500 |
| Apr 13, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 36.36% | 7,944 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -21.43% | 45,282 |
| Apr 9, 2026 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 7.69% | 57,320 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.09 | 0.13 | 0.13 | 4.00% | 30,270 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,000 |
| Apr 1, 2026 | 0.11 | 0.13 | 0.09 | 0.13 | 0.13 | 4.00% | 48,447 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 18,000 |
| Mar 30, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | - | 2,500 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.08 | 0.12 | 0.12 | -7.69% | 37,000 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 10,005 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 62.50% | 1,191 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -38.46% | 500 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 1,000 |
| Mar 18, 2026 | 0.10 | 0.13 | 0.07 | 0.10 | 0.10 | 5.26% | 24,158 |
| Mar 17, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 6,000 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 12,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 11,000 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,500 |
| Mar 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 22,100 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 3,924 |
| Mar 2, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 36,020 |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 51,273 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 57,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 99,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Feb 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 21,000 |
| Feb 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 119,150 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 13,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 7,150 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 61,000 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 14,028 |
| Feb 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 59,142 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 41,900 |