RT Minerals Corp (TSXV:RTM)
Canada
· Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
May 7, 2025, 4:00 PM EDT
RT Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.35% | 17,500 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 58,000 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.54% | 35,500 |
| Apr 24, 2025 | 0.13 | 0.20 | 0.13 | 0.13 | - | 30.00% | 246,713 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 76,857 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 32,500 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -23.33% | 2,000 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 48,500 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 25,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 15,000 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -22.22% | 22,500 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 7, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 24.14% | 146,319 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.45% | 31,500 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 7,500 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 18,250 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 6,000 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 21,000 |