Roland Mineral Enterprises Corp. (TSXV:RME)
Canada · Delayed Price · Currency is CAD 0.2500
0.00 (0.00%)
Oct 22, 2025, 4:00 PM EDT
TSXV:RME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -10.71% | 20,100 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 16.67% | 3,900 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 | -14.29% | 11,000 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 6,000 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 1,100 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 19, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 25.00% | 10,000 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 | - | 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 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 25,500 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| 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 | - | 500 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,700 |
| 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 | 10.53% | 1,000 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.64% | 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 |