Roland Mineral Enterprises Corp. (TSXV:RME)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0050 (-1.96%)
At close: Nov 20, 2025
TSXV:RME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 18,500 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 500 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.88% | 2,778 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 4,000 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 21.15% | 5,000 |
| Oct 30, 2025 | 0.30 | 0.32 | 0.25 | 0.26 | 0.26 | 4.00% | 35,650 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,000 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,500 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.18 | 0.24 | 0.24 | -2.04% | 2,500 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -14.04% | 20,100 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 18.75% | 3,850 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 500 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | - | 11,500 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.24% | 9,500 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 20.83% | 1,500 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | -15.79% | 11,000 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.76% | 6,000 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.56% | 1,100 |
| Sep 19, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 22.92% | 10,000 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 20,500 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,000 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,000 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 25,500 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,000 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,000 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 500 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 4,000 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,667 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,300 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 20,000 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.51% | 1,000 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.91% | 24,000 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.22% | 10,000 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -18.18% | 13,000 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 46.67% | 4,500 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 2,000 |
| Aug 6, 2025 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 92.86% | 18,400 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.65% | 10,000 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 1,000 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 3,000 |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 13,300 |
| Jun 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 500 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 7,000 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 55.56% | 1,001 |
| Jun 3, 2025 | 0.14 | 0.16 | 0.09 | 0.09 | 0.09 | -40.00% | 7,000 |