RMP.TO - Iron Bridge Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20170.670.690.670.690.69208,191
Nov 24, 20170.670.690.670.690.69208,200
Nov 23, 20170.660.680.660.680.6835,500
Nov 22, 20170.680.680.660.680.68285,200
Nov 21, 20170.680.690.650.690.69553,700
Nov 20, 20170.690.700.670.680.68312,100
Nov 17, 20170.670.700.660.700.701,039,400
Nov 16, 20170.730.730.650.660.66801,100
Nov 15, 20170.750.760.640.720.72688,100
Nov 14, 20170.780.780.750.760.76272,800
Nov 13, 20170.770.800.770.790.791,208,400
Nov 10, 20170.770.790.770.770.77472,200
Nov 09, 20170.750.780.750.770.77339,500
Nov 08, 20170.740.750.740.750.75285,200
Nov 07, 20170.720.730.720.730.7374,400
Nov 06, 20170.720.740.720.730.73294,700
Nov 03, 20170.710.740.710.720.72156,000
Nov 02, 20170.740.740.700.720.72326,600
Nov 01, 20170.760.770.720.740.74360,000
Oct 31, 20170.710.750.710.750.75185,900
Oct 30, 20170.700.740.680.730.73309,800
Oct 27, 20170.680.710.680.700.701,019,900
Oct 26, 20170.670.700.660.670.67352,100
Oct 25, 20170.650.690.630.670.671,036,800
Oct 24, 20170.640.650.620.630.63138,000
Oct 23, 20170.640.660.630.650.65792,700
Oct 20, 20170.630.670.630.650.65275,200
Oct 19, 20170.610.650.610.640.64299,000
Oct 18, 20170.640.640.610.620.62132,100
Oct 17, 20170.620.640.610.640.64362,800
Oct 16, 20170.620.640.620.620.6257,400
Oct 13, 20170.630.630.620.620.62187,000
Oct 12, 20170.610.630.600.610.61225,200
Oct 11, 20170.600.630.600.610.61318,600
Oct 10, 20170.620.620.600.600.60104,400
Oct 06, 20170.630.630.600.610.61225,600
Oct 05, 20170.620.630.610.630.63463,600
Oct 04, 20170.620.630.610.630.63309,300
Oct 03, 20170.620.640.610.630.63116,800
Oct 02, 20170.630.640.590.640.64271,800
Sep 29, 20170.630.640.620.640.6434,700
Sep 28, 20170.640.660.610.630.63347,600
Sep 27, 20170.650.660.630.640.64244,400
Sep 26, 20170.670.670.610.640.64418,300
Sep 25, 20170.630.680.630.670.67288,500
Sep 22, 20170.630.630.620.630.63255,200
Sep 21, 20170.630.650.630.630.63114,000
Sep 20, 20170.610.660.590.640.64568,300
Sep 19, 20170.560.600.560.600.60228,500
Sep 18, 20170.520.570.520.570.57207,900
Sep 15, 20170.550.550.520.520.52371,600
Sep 14, 20170.530.550.530.550.55260,900
Sep 13, 20170.530.530.520.530.53496,500
Sep 12, 20170.530.530.510.520.52241,900
Sep 11, 20170.510.530.510.530.5365,800
Sep 08, 20170.520.520.510.520.52151,800
Sep 07, 20170.550.550.510.520.52699,300
Sep 06, 20170.550.570.550.550.55332,600
Sep 05, 20170.560.580.510.550.551,010,700
Sep 01, 20170.460.580.440.570.571,363,000
Aug 31, 20170.480.480.450.450.45361,500
Aug 30, 20170.440.480.440.480.48464,300
Aug 29, 20170.430.440.430.440.44160,400
Aug 28, 20170.420.450.420.430.43518,900
Aug 25, 20170.430.430.420.430.43253,500
Aug 24, 20170.450.450.430.430.4342,100
Aug 23, 20170.450.460.430.440.44846,400
Aug 22, 20170.440.490.440.450.45482,600
Aug 21, 20170.460.460.430.440.44202,400
Aug 18, 20170.490.500.440.450.45632,800
Aug 17, 20170.550.550.500.500.50367,300
Aug 16, 20170.580.580.510.530.53382,600
Aug 15, 20170.580.590.570.570.5782,000
Aug 14, 20170.570.580.560.580.5873,500
Aug 11, 20170.560.580.550.560.5662,600
Aug 10, 20170.590.590.550.570.5772,000
Aug 09, 20170.600.610.580.580.58151,600
Aug 08, 20170.580.600.580.600.6048,600
Aug 04, 20170.580.580.570.570.5773,000
Aug 03, 20170.580.610.570.570.5783,500
Aug 02, 20170.610.610.590.590.5971,800
Aug 01, 20170.600.620.590.600.60119,500
Jul 31, 20170.640.640.590.600.60224,400
Jul 28, 20170.620.640.610.640.64224,100
Jul 27, 20170.630.630.600.610.61221,300
Jul 26, 20170.610.630.610.620.6272,900
Jul 25, 20170.590.620.590.610.6139,100
Jul 24, 20170.610.610.590.600.6045,600
Jul 21, 20170.600.600.590.590.5982,400
Jul 20, 20170.610.610.600.610.61173,800
Jul 19, 20170.590.610.590.610.6190,100
Jul 18, 20170.600.620.590.590.5936,500
Jul 17, 20170.600.620.600.600.6044,000
Jul 14, 20170.600.620.540.590.59276,500
Jul 13, 20170.610.610.590.610.6170,900
Jul 12, 20170.620.630.600.600.60105,600
Jul 11, 20170.610.630.580.620.62191,000
Jul 10, 20170.610.630.610.620.6222,200
Jul 07, 20170.600.610.580.610.6193,100
Jul 06, 20170.630.640.610.620.6284,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...