Red Pine Exploration Inc. (TSXV:RPX)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
May 30, 2025, 3:33 PM EDT
Red Pine Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 49,500 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 68,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 90,800 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 461,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 598,900 |
| May 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 38,000 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 58,717 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 85,300 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,400 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,741 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 143,333 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 16,000 |
| May 12, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 96,029 |
| May 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 126,500 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 148,147 |
| May 7, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 277,300 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 22,300 |
| May 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 141,500 |
| May 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 82,423 |
| May 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 57,000 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 57,000 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,500 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 120,143 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 47,701 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 247,745 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 164,500 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 78,501 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 66,500 |
| Apr 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 357,119 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 151,800 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 704,310 |
| Apr 11, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 611,500 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 206,409 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 156,000 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 50,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 183,200 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 523,100 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 243,500 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 185,500 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 64,000 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 113,500 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,086,500 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 191,100 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,500 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 47,515 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,000 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 75,000 |