U.S. Markets closed

Rainy Mountain Royalty Corp. (RMO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0100 (-6.67%)
At close: 11:54AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.14000.14000.14000.14000.140011,000
May 06, 20210.15000.15000.15000.15000.1500600
May 05, 20210.15000.15000.15000.15000.1500-
May 04, 20210.15000.15000.15000.15000.1500-
May 03, 20210.15000.15000.15000.15000.1500-
Apr 30, 20210.15000.15000.15000.15000.15002,000
Apr 29, 20210.18000.18000.18000.18000.1800-
Apr 28, 20210.18000.18000.18000.18000.18003,000
Apr 27, 20210.18000.18000.18000.18000.180013,000
Apr 26, 20210.17000.17000.17000.17000.1700-
Apr 23, 20210.17000.17000.17000.17000.1700600
Apr 22, 20210.18000.18000.18000.18000.1800-
Apr 21, 20210.18000.18000.18000.18000.18001,500
Apr 20, 20210.15000.15000.15000.15000.1500-
Apr 19, 20210.15000.15000.15000.15000.1500-
Apr 16, 20210.15000.15000.15000.15000.1500-
Apr 15, 20210.15000.15000.15000.15000.1500-
Apr 14, 20210.15000.15000.15000.15000.150011,000
Apr 13, 20210.17000.17000.17000.17000.1700107,500
Apr 12, 20210.17000.17000.17000.17000.17005,000
Apr 09, 20210.17000.17000.17000.17000.1700-
Apr 08, 20210.17000.17000.17000.17000.170028,000
Apr 07, 20210.16000.16000.16000.16000.1600-
Apr 06, 20210.16000.16000.16000.16000.1600500
Apr 05, 20210.16000.16000.16000.16000.1600-
Apr 01, 20210.16000.16000.16000.16000.1600100
Mar 31, 20210.17000.17000.16000.16000.160011,200
Mar 30, 20210.16000.16000.16000.16000.1600-
Mar 29, 20210.16000.16000.16000.16000.16004,000
Mar 26, 20210.16000.16000.16000.16000.1600-
Mar 25, 20210.16000.16000.16000.16000.1600-
Mar 24, 20210.15000.16000.15000.16000.160011,600
Mar 23, 20210.16000.16000.16000.16000.16007,500
Mar 22, 20210.15000.15000.15000.15000.150012,000
Mar 19, 20210.17000.17000.17000.17000.1700900
Mar 18, 20210.17000.17000.17000.17000.1700-
Mar 17, 20210.17000.17000.17000.17000.17004,500
Mar 16, 20210.14000.14000.14000.14000.14002,400
Mar 15, 20210.14000.14000.14000.14000.14001,000
Mar 12, 20210.15000.15000.15000.15000.1500100
Mar 11, 20210.15000.15000.15000.15000.150018,500
Mar 10, 20210.15000.15000.15000.15000.15005,300
Mar 09, 20210.14000.14000.14000.14000.1400-
Mar 08, 20210.14000.14000.14000.14000.1400-
Mar 05, 20210.14000.14000.14000.14000.140022,000
Mar 04, 20210.16000.16000.16000.16000.1600-
Mar 03, 20210.16000.16000.16000.16000.16001,000
Mar 02, 20210.14000.14000.14000.14000.1400-
Mar 01, 20210.14000.14000.14000.14000.1400-
Feb 26, 20210.14000.14000.14000.14000.1400-
Feb 25, 20210.14000.14000.14000.14000.14003,500
Feb 24, 20210.14000.14000.14000.14000.14006,600
Feb 23, 20210.12000.14000.12000.14000.140048,800
Feb 22, 20210.11000.11000.11000.11000.1100600
Feb 19, 20210.11000.11000.11000.11000.110012,000
Feb 18, 20210.12000.12000.12000.12000.1200-
Feb 17, 20210.13000.13000.12000.12000.120055,000
Feb 16, 20210.12000.12000.12000.12000.1200-
Feb 12, 20210.12000.12000.12000.12000.12008,300
Feb 11, 20210.13000.13000.12000.12000.120025,000
Feb 10, 20210.13000.13000.13000.13000.1300-
Feb 09, 20210.13000.13000.13000.13000.13003,100
Feb 08, 20210.13000.13000.13000.13000.1300-
Feb 05, 20210.13000.13000.13000.13000.1300-
Feb 04, 20210.13000.13000.13000.13000.1300-
Feb 03, 20210.13000.13000.13000.13000.1300-
Feb 02, 20210.13000.13000.13000.13000.13004,900
Feb 01, 20210.13000.13000.13000.13000.13001,300
Jan 29, 20210.14000.14000.13000.13000.130025,000
Jan 28, 20210.14000.14000.14000.14000.14006,500
Jan 27, 20210.14000.14000.14000.14000.1400112,700
Jan 26, 20210.15000.15000.14000.14000.140038,000
Jan 25, 20210.16000.17000.14000.14000.140055,500
Jan 22, 20210.15000.18000.15000.17000.170061,700
Jan 21, 20210.15000.15000.15000.15000.1500-
Jan 20, 20210.14000.15000.14000.15000.150023,000
Jan 19, 20210.14000.14000.14000.14000.140024,000
Jan 18, 20210.14000.14000.14000.14000.14005,000
Jan 15, 20210.13000.15000.13000.15000.150011,500
Jan 14, 20210.14000.14000.14000.14000.140051,500
Jan 13, 20210.14000.14000.14000.14000.140034,100
Jan 12, 20210.14000.14000.14000.14000.140016,000
Jan 11, 20210.13000.14000.13000.14000.140019,300
Jan 08, 20210.13000.13000.13000.13000.1300-
Jan 07, 20210.13000.13000.13000.13000.1300-
Jan 06, 20210.13000.13000.13000.13000.130010,000
Jan 05, 20210.12000.12000.12000.12000.12001,500
Jan 04, 20210.13000.13000.13000.13000.130013,700
Dec 31, 20200.12000.13000.12000.13000.130042,000
Dec 30, 20200.12000.12000.12000.12000.12006,000
Dec 29, 20200.10000.10000.10000.10000.1000179,100
Dec 24, 20200.11000.11000.11000.11000.11001,700
Dec 23, 20200.13000.13000.13000.13000.1300-
Dec 22, 20200.13000.13000.13000.13000.1300-
Dec 21, 20200.11000.13000.11000.13000.130023,000
Dec 18, 20200.10000.10000.10000.10000.1000-
Dec 17, 20200.11000.11000.10000.10000.100068,000
Dec 16, 20200.11000.11000.11000.11000.11009,600
Dec 15, 20200.11000.11000.11000.11000.110023,500
Dec 14, 20200.10000.11000.10000.11000.110017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...