RMO.V - Rainy Mountain Royalty Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.09000.10000.09000.10000.10003,800
Oct 17, 20190.09000.10000.09000.10000.10003,800
Oct 16, 20190.10000.10000.10000.10000.1000-
Oct 15, 20190.10000.10000.10000.10000.1000-
Oct 11, 20190.13000.13000.10000.10000.100053,000
Oct 10, 20190.14000.14000.13000.13000.13007,500
Oct 09, 20190.16000.16000.16000.16000.1600-
Oct 08, 20190.16000.16000.16000.16000.1600100
Oct 07, 20190.16000.16000.16000.16000.1600100
Oct 04, 20190.16000.16000.16000.16000.160015,700
Oct 03, 20190.20000.20000.20000.20000.2000-
Oct 02, 20190.20000.20000.20000.20000.2000-
Oct 01, 20190.20000.20000.20000.20000.2000-
Sep 30, 20190.20000.20000.20000.20000.2000500
Sep 30, 201910/1 Stock Split
Sep 27, 20190.20000.20000.20000.20000.200027,200
Sep 26, 20190.20000.20000.20000.20000.20002,700
Sep 25, 20190.20000.20000.20000.20000.2000-
Sep 24, 20190.20000.20000.20000.20000.2000-
Sep 23, 20190.20000.20000.20000.20000.2000-
Sep 20, 20190.20000.20000.20000.20000.2000300
Sep 19, 20190.20000.20000.20000.20000.2000-
Sep 18, 20190.20000.20000.20000.20000.2000-
Sep 17, 20190.20000.20000.20000.20000.2000-
Sep 16, 20190.20000.20000.20000.20000.2000-
Sep 13, 20190.20000.20000.20000.20000.2000-
Sep 12, 20190.20000.20000.20000.20000.20002,800
Sep 11, 20190.20000.20000.20000.20000.200034,900
Sep 10, 20190.20000.20000.20000.20000.2000-
Sep 09, 20190.20000.20000.20000.20000.2000-
Sep 06, 20190.20000.20000.20000.20000.2000-
Sep 05, 20190.20000.20000.20000.20000.200010,400
Sep 04, 20190.20000.20000.20000.20000.2000-
Sep 03, 20190.20000.20000.20000.20000.20001,500
Aug 30, 20190.20000.20000.20000.20000.2000-
Aug 29, 20190.20000.20000.20000.20000.20001,200
Aug 28, 20190.20000.20000.20000.20000.2000-
Aug 27, 20190.20000.20000.20000.20000.2000-
Aug 26, 20190.20000.20000.20000.20000.2000-
Aug 23, 20190.20000.20000.20000.20000.20003,900
Aug 22, 20190.20000.20000.20000.20000.2000-
Aug 21, 20190.20000.20000.20000.20000.2000-
Aug 20, 20190.20000.20000.20000.20000.20005,000
Aug 19, 20190.20000.20000.20000.20000.200025,000
Aug 16, 20190.20000.20000.20000.20000.200045,900
Aug 15, 20190.20000.30000.20000.30000.30001,900
Aug 14, 20190.20000.30000.20000.30000.30001,900
Aug 13, 20190.30000.30000.30000.30000.30003,300
Aug 12, 20190.20000.20000.20000.20000.20001,100
Aug 09, 20190.20000.20000.20000.20000.2000-
Aug 08, 20190.20000.20000.20000.20000.20002,500
Aug 07, 20190.20000.20000.20000.20000.20004,000
Aug 06, 20190.20000.20000.20000.20000.20004,000
Aug 02, 20190.20000.20000.20000.20000.20004,000
Aug 01, 20190.20000.20000.20000.20000.20004,000
Jul 31, 20190.20000.30000.20000.30000.300059,000
Jul 30, 20190.20000.20000.20000.20000.20001,000
Jul 29, 20190.20000.20000.20000.20000.20001,000
Jul 26, 20190.20000.20000.20000.20000.20002,400
Jul 25, 20190.20000.20000.20000.20000.20001,200
Jul 24, 20190.20000.20000.20000.20000.2000-
Jul 23, 20190.20000.20000.20000.20000.2000-
Jul 22, 20190.20000.20000.20000.20000.20002,000
Jul 19, 20190.20000.20000.20000.20000.2000300
Jul 18, 20190.20000.20000.20000.20000.2000300
Jul 17, 20190.20000.20000.20000.20000.2000300
Jul 16, 20190.20000.20000.20000.20000.2000300
Jul 15, 20190.20000.20000.20000.20000.2000-
Jul 12, 20190.20000.20000.20000.20000.20005,000
Jul 11, 20190.20000.20000.20000.20000.2000100
Jul 10, 20190.20000.20000.20000.20000.2000100
Jul 09, 20190.20000.20000.20000.20000.2000100
Jul 08, 20190.20000.20000.20000.20000.2000100
Jul 05, 20190.20000.20000.20000.20000.200024,500
Jul 04, 20190.20000.20000.20000.20000.200078,000
Jul 03, 20190.20000.20000.20000.20000.20001,200
Jul 02, 20190.20000.20000.20000.20000.200015,800
Jun 28, 20190.20000.20000.20000.20000.2000600
Jun 27, 20190.20000.20000.20000.20000.2000600
Jun 26, 20190.20000.20000.20000.20000.2000-
Jun 25, 20190.20000.20000.20000.20000.2000-
Jun 24, 20190.20000.20000.20000.20000.2000600
Jun 21, 20190.20000.20000.20000.20000.2000200
Jun 20, 20190.20000.30000.20000.30000.30001,000
Jun 19, 20190.20000.20000.20000.20000.2000300
Jun 18, 20190.20000.20000.20000.20000.2000-
Jun 17, 20190.20000.20000.20000.20000.2000-
Jun 14, 20190.20000.20000.20000.20000.20001,000
Jun 13, 20190.20000.20000.20000.20000.2000-
Jun 12, 20190.20000.20000.20000.20000.20001,800
Jun 11, 20190.20000.20000.20000.20000.2000-
Jun 10, 20190.20000.20000.20000.20000.2000-
Jun 07, 20190.20000.20000.20000.20000.200028,200
Jun 06, 20190.20000.20000.20000.20000.2000-
Jun 05, 20190.20000.20000.20000.20000.2000-
Jun 04, 20190.20000.20000.20000.20000.2000-
Jun 03, 20190.20000.20000.20000.20000.2000-
May 31, 20190.20000.20000.20000.20000.2000-
May 30, 20190.20000.20000.20000.20000.200016,900
May 29, 20190.30000.30000.30000.30000.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...