RT Minerals Corp (TSXV:RTM)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0100 (10.00%)
Jul 16, 2025, 4:00 PM EDT
RT Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 1,500 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 14,000 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 6,500 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 50,000 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 62,500 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 40,000 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,500 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 25,000 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 1,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 2,000 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 17,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 6,000 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 5,000 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 6,000 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 16,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 116,101 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 6,429 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 2,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 45,000 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 92,200 |