RJX-A.V - RJK Explorations Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.08000.08500.08000.08500.0850201,050
Sep 16, 20190.08500.08500.08500.08500.0850434,000
Sep 13, 20190.09000.09000.08500.08500.0850152,000
Sep 12, 20190.09000.09000.09000.09000.0900-
Sep 11, 20190.09000.09000.09000.09000.090011,000
Sep 10, 20190.09500.09500.09500.09500.09504,150
Sep 09, 20190.09000.09000.08500.09000.0900107,000
Sep 06, 20190.09000.09000.09000.09000.090060,000
Sep 05, 20190.09000.09000.09000.09000.090015,000
Sep 04, 20190.08500.08500.08500.08500.085049,000
Sep 03, 20190.09500.09500.08500.09000.0900232,500
Aug 30, 20190.09000.09000.09000.09000.09005,000
Aug 29, 20190.09000.09000.09000.09000.0900-
Aug 28, 20190.09000.09000.09000.09000.090072,000
Aug 27, 20190.08500.08500.08500.08500.0850330,000
Aug 26, 20190.08500.08500.08500.08500.0850149,000
Aug 23, 20190.09500.09500.09500.09500.095022,000
Aug 22, 20190.10000.10000.10000.10000.100019,000
Aug 21, 20190.09500.09500.09000.09000.090030,000
Aug 20, 20190.09000.10000.09000.09500.095061,000
Aug 19, 20190.09000.09000.08500.08500.0850394,000
Aug 16, 20190.08000.08500.08000.08500.085079,500
Aug 15, 20190.08500.08500.08500.08500.085050,000
Aug 14, 20190.08000.08000.08000.08000.080065,000
Aug 13, 20190.08000.09000.08000.08000.0800259,000
Aug 12, 20190.08500.08500.08500.08500.0850115,000
Aug 09, 20190.09000.09000.09000.09000.09005,000
Aug 08, 20190.08500.08500.08500.08500.08508,000
Aug 07, 20190.09000.09000.09000.09000.090026,000
Aug 06, 20190.09000.09000.09000.09000.0900-
Aug 02, 20190.09000.09000.09000.09000.09007,500
Aug 01, 20190.09500.10000.09500.10000.100057,000
Jul 31, 20190.09000.09000.09000.09000.09001,000
Jul 30, 20190.08500.09000.08500.09000.090024,500
Jul 29, 20190.09500.09500.09500.09500.0950-
Jul 26, 2019------
Jul 25, 20190.09000.09000.09000.09000.0900111,001
Jul 24, 20190.10000.10000.10000.10000.10008,000
Jul 23, 20190.09000.09000.09000.09000.0900-
Jul 22, 20190.09500.09500.09000.09000.0900145,000
Jul 19, 20190.09000.09000.09000.09000.0900-
Jul 18, 20190.09000.09000.09000.09000.0900113,400
Jul 17, 20190.11000.11000.11000.11000.1100-
Jul 16, 20190.11000.11000.11000.11000.1100-
Jul 15, 20190.10000.11000.10000.11000.1100108,000
Jul 12, 20190.09500.10000.09500.10000.1000370,000
Jul 11, 20190.09000.09000.09000.09000.0900-
Jul 10, 20190.09000.09000.09000.09000.090011,000
Jul 09, 20190.09000.09000.09000.09000.090010,000
Jul 08, 20190.09000.09000.09000.09000.090059,000
Jul 05, 20190.09500.09500.09000.09000.090053,000
Jul 04, 20190.10000.10000.10000.10000.100010,000
Jul 03, 20190.10500.10500.10500.10500.1050-
Jul 02, 20190.10500.10500.10500.10500.1050-
Jun 28, 20190.10500.10500.10500.10500.1050-
Jun 27, 20190.10500.10500.10500.10500.105050,000
Jun 26, 20190.10000.10000.09500.09500.095042,300
Jun 25, 20190.09500.09500.09500.09500.0950-
Jun 24, 20190.09500.09500.09500.09500.09501,000
Jun 21, 20190.09500.11000.09500.11000.1100181,000
Jun 20, 20190.10000.10500.10000.10500.1050120,000
Jun 19, 20190.10000.10000.10000.10000.1000-
Jun 18, 20190.10000.10000.10000.10000.100060,000
Jun 17, 20190.10000.10000.10000.10000.1000706,000
Jun 14, 20190.10000.10000.10000.10000.10001,280,000
Jun 13, 20190.10000.10000.09500.10000.1000267,845
Jun 12, 20190.09000.09000.09000.09000.0900120,000
Jun 11, 20190.09000.09000.09000.09000.0900353,000
Jun 10, 20190.09500.09500.09500.09500.0950197,000
Jun 07, 20190.09500.09500.09500.09500.0950102,500
Jun 06, 20190.09000.09000.09000.09000.0900100,000
Jun 05, 20190.09500.09500.09500.09500.0950163,000
Jun 04, 2019------
Jun 03, 20190.08500.09000.08500.09000.0900113,000
May 31, 20190.08500.08500.08500.08500.085050,000
May 30, 20190.09000.09000.09000.09000.090040,000
May 29, 20190.08500.09000.08500.09000.090026,000
May 28, 20190.08500.08500.08500.08500.0850-
May 27, 20190.09000.09000.08500.08500.085052,500
May 24, 20190.08500.08500.08500.08500.0850139,000
May 23, 20190.09000.09000.09000.09000.0900-
May 22, 20190.08000.09000.08000.09000.0900607,000
May 21, 20190.08500.08500.08500.08500.085035,000
May 17, 20190.08000.08000.07500.07500.0750344,000
May 16, 20190.07500.07500.07500.07500.075029,000
May 15, 20190.08500.08500.07500.08000.0800532,500
May 14, 20190.08500.08500.08500.08500.085010,000
May 13, 20190.08000.09000.08000.09000.0900160,000
May 10, 20190.09000.09000.09000.09000.0900192,000
May 09, 20190.09000.09000.09000.09000.0900-
May 08, 20190.08500.10000.08500.09000.0900455,000
May 07, 20190.08000.08000.08000.08000.0800-
May 06, 20190.09000.09000.08000.08000.080018,000
May 03, 20190.09000.09000.08000.08000.080043,000
May 02, 20190.08000.09500.08000.09000.0900163,300
May 01, 20190.08000.08000.08000.08000.080072,000
Apr 30, 20190.09000.09000.08000.08000.080093,300
Apr 29, 20190.09000.09500.09000.09500.095027,100
Apr 26, 20190.09500.09500.09000.09500.0950118,300
Apr 25, 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...