Red Pine Exploration Inc. (TSXV:RPX)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
At close: Dec 19, 2025
Red Pine Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 752,902 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.64% | 327,269 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | 354,785 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 474,367 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 676,657 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 327,222 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 264,500 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 17,401 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 459,201 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 805,955 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 708,411 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 414,003 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 595,270 |
| Dec 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 573,620 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 250,463 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 310,750 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 979,167 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 119,760 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 40,791 |
| Nov 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 412,976 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 473,000 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 122,545 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 93,012 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 150,000 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 263,483 |
| Nov 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 356,379 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 231,918 |
| Nov 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 384,148 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 94,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 515,765 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 104,395 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.45% | 472,233 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.62% | 96,635 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.14% | 248,628 |
| Nov 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 131,575 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.45% | 90,418 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.47% | 224,358 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 182,502 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 441,348 |
| Oct 27, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 6.06% | 1,526,000 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 80,500 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 336,135 |
| Oct 22, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 986,824 |
| Oct 21, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 1,496,032 |
| Oct 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 1,480,527 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 1,056,838 |
| Oct 16, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -2.63% | 2,411,570 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 1,139,387 |
| Oct 14, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 8.82% | 3,483,801 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,829,914 |