RFR.CN - Renforth Resources Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.04500.04500.04000.04000.0400226,000
Oct 10, 20190.04500.04500.04500.04500.045022,000
Oct 09, 20190.04500.04500.04500.04500.045087,190
Oct 08, 20190.05000.05000.04500.05000.0500119,365
Oct 07, 20190.05000.05000.05000.05000.0500160,000
Oct 04, 20190.04500.04500.04500.04500.0450146,000
Oct 03, 20190.04500.04500.04500.04500.0450112,000
Oct 02, 20190.04500.04500.04500.04500.045083,600
Oct 01, 20190.04500.05000.04500.04500.0450141,900
Sep 30, 20190.04500.04500.04500.04500.0450100,000
Sep 27, 20190.05000.05000.04500.04500.0450404,000
Sep 26, 20190.05000.05000.05000.05000.0500112,780
Sep 25, 20190.05000.05000.05000.05000.050022,500
Sep 24, 20190.05000.05000.04500.04500.0450136,000
Sep 23, 20190.05000.05000.05000.05000.050079,800
Sep 20, 20190.05000.05000.05000.05000.0500160,660
Sep 19, 20190.05000.05000.05000.05000.050030,000
Sep 18, 20190.05000.05000.05000.05000.0500190,000
Sep 17, 20190.05000.05000.05000.05000.0500205,000
Sep 16, 20190.05000.05000.04500.05000.0500185,000
Sep 13, 20190.05000.05000.04500.04500.0450225,000
Sep 12, 20190.05000.05000.05000.05000.0500292,500
Sep 11, 20190.05500.05500.05500.05500.05501,500
Sep 10, 20190.05500.05500.05500.05500.0550130,000
Sep 09, 20190.05500.05500.05500.05500.055042,000
Sep 06, 20190.05500.05500.05500.05500.0550164,000
Sep 05, 20190.05000.05000.05000.05000.050070,000
Sep 04, 20190.05000.05000.05000.05000.050075,000
Sep 03, 20190.05000.05000.05000.05000.0500197,200
Aug 30, 20190.05000.05000.05000.05000.050071,500
Aug 29, 20190.05000.05000.05000.05000.05004,000
Aug 28, 20190.05000.05000.05000.05000.050034,000
Aug 27, 20190.04500.04500.04500.04500.0450-
Aug 26, 20190.05000.05000.04500.04500.0450100,000
Aug 23, 20190.05000.05000.05000.05000.0500238,000
Aug 22, 20190.05000.05000.05000.05000.0500130,000
Aug 21, 20190.05000.05000.04500.04500.045065,000
Aug 20, 20190.05500.05500.05000.05000.0500131,512
Aug 19, 20190.05500.05500.05500.05500.0550-
Aug 16, 20190.05500.05500.05500.05500.05502,000
Aug 15, 20190.05000.05500.05000.05500.0550140,700
Aug 14, 20190.05000.05000.05000.05000.05009,000
Aug 13, 20190.05500.05500.05000.05000.0500252,000
Aug 12, 20190.06000.06000.05500.05500.0550754,261
Aug 09, 20190.05500.05500.05500.05500.0550130,000
Aug 08, 20190.05500.06000.05500.06000.060092,930
Aug 07, 20190.05500.05500.05000.05000.0500275,763
Aug 06, 20190.05500.06000.05500.06000.0600251,200
Aug 02, 20190.05500.05500.05000.05000.0500540,667
Aug 01, 20190.06000.06000.05500.05500.0550275,501
Jul 31, 20190.05500.05500.05500.05500.055013,000
Jul 30, 20190.06000.06000.05000.05000.0500213,660
Jul 29, 20190.05000.06000.05000.05500.0550688,160
Jul 26, 20190.05500.05500.05500.05500.0550-
Jul 25, 20190.05000.05500.05000.05500.055013,130
Jul 24, 20190.05500.05500.05000.05000.050069,000
Jul 23, 20190.05500.05500.05500.05500.0550236,000
Jul 22, 20190.05000.05000.05000.05000.0500391,000
Jul 19, 20190.05000.05000.05000.05000.050012,000
Jul 18, 20190.05000.05000.05000.05000.0500390,000
Jul 17, 20190.05000.05000.05000.05000.0500-
Jul 16, 20190.05000.05500.04500.05000.0500312,900
Jul 15, 20190.05000.05000.04500.05000.0500212,900
Jul 12, 20190.05000.05000.05000.05000.050032,000
Jul 11, 20190.05000.05000.05000.05000.0500-
Jul 10, 20190.04500.05000.04500.05000.0500103,161
Jul 09, 20190.05000.05000.05000.05000.0500259,000
Jul 08, 20190.05000.05000.05000.05000.05008,001
Jul 05, 20190.05000.05000.05000.05000.0500-
Jul 04, 20190.05000.05000.05000.05000.050049,861
Jul 03, 20190.05000.05000.05000.05000.050038,000
Jul 02, 20190.05000.05000.05000.05000.050050,000
Jun 28, 20190.05000.05000.05000.05000.0500138,000
Jun 27, 20190.05000.05000.05000.05000.0500-
Jun 26, 20190.05000.05000.05000.05000.0500100,250
Jun 25, 20190.05000.05000.05000.05000.0500120,400
Jun 24, 20190.05000.05000.05000.05000.050019,000
Jun 21, 20190.05000.05000.05000.05000.0500147,500
Jun 20, 20190.05000.05000.05000.05000.0500583,801
Jun 19, 20190.05000.05000.04500.05000.0500182,500
Jun 18, 20190.05000.05000.05000.05000.0500167,000
Jun 17, 20190.04500.04500.04500.04500.0450110,000
Jun 14, 20190.04500.04500.04500.04500.0450-
Jun 13, 20190.04500.04500.04500.04500.0450-
Jun 12, 20190.04500.04500.04500.04500.0450186,000
Jun 11, 20190.04500.04500.04500.04500.0450685,428
Jun 10, 20190.05000.05000.05000.05000.050049,861
Jun 07, 20190.05000.05000.05000.05000.050010,000
Jun 06, 20190.05000.05000.04500.05000.0500428,334
Jun 05, 20190.05000.05000.05000.05000.0500100,000
Jun 04, 20190.05000.05000.05000.05000.0500210,000
Jun 03, 20190.05000.05000.05000.05000.050020,000
May 31, 20190.05000.05000.04500.04500.0450300,000
May 30, 20190.04500.04500.04500.04500.045050,000
May 29, 20190.04500.04500.04500.04500.045023,000
May 28, 20190.05000.05000.04000.04500.0450105,133
May 27, 20190.05000.05000.05000.05000.0500129,600
May 24, 20190.04500.05000.04500.05000.0500565,400
May 23, 20190.04500.04500.04500.04500.0450-
May 22, 20190.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...