TSXV - Delayed Quote CAD

Resolute Resources Ltd. (RRL.V)

0.0100 0.0000 (0.00%)
At close: 10:54 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,004
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 90,000
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Apr 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Apr 4, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 52,000
Apr 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 238,018
Apr 2, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 448,263
Apr 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 352,500
Mar 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 282,200
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 279,000
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 166,000
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 51,312
Mar 5, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 98,000
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 150,000
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 60,000
Feb 26, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 174,700
Feb 23, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 79,000
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 210,000
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 313,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 198,000
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 108,000
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 172,000
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 280,000
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 1, 2024 0.0200 0.0350 0.0150 0.0250 0.0250 2,857,000
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 205,000
Jan 30, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 1,492,400
Jan 29, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 771,470
Jan 26, 2024 0.0300 0.0300 0.0200 0.0250 0.0250 2,210,920
Jan 25, 2024 0.0200 0.0400 0.0200 0.0300 0.0300 6,646,251
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 890,000
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 112,200
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,053,000
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 172,000
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Jan 16, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 1,304,900
Jan 15, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 92,600
Jan 12, 2024 0.0400 0.0400 0.0200 0.0250 0.0250 2,144,662
Jan 11, 2024 0.0800 0.0800 0.0500 0.0500 0.0500 505,000
Jan 10, 2024 0.0850 0.0850 0.0650 0.0750 0.0750 112,503
Jan 9, 2024 0.0750 0.0850 0.0750 0.0850 0.0850 97,000
Jan 8, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 33,500
Jan 5, 2024 0.0750 0.0750 0.0700 0.0750 0.0750 257,000
Jan 4, 2024 0.0900 0.0900 0.0800 0.0800 0.0800 154,000
Jan 3, 2024 0.1050 0.1150 0.0900 0.0900 0.0900 126,502
Jan 2, 2024 0.0900 0.1100 0.0900 0.1050 0.1050 84,000
Dec 29, 2023 0.0900 0.0900 0.0850 0.0850 0.0850 64,500
Dec 28, 2023 0.1000 0.1000 0.0850 0.0850 0.0850 304,028
Dec 27, 2023 0.1300 0.1300 0.0950 0.0950 0.0950 869,775
Dec 22, 2023 0.1450 0.1450 0.1350 0.1350 0.1350 53,563
Dec 21, 2023 0.1400 0.1400 0.1350 0.1350 0.1350 122,500
Dec 20, 2023 0.1450 0.1450 0.1300 0.1400 0.1400 117,100
Dec 19, 2023 0.1400 0.1450 0.1400 0.1450 0.1450 82,000
Dec 18, 2023 0.1600 0.1600 0.1400 0.1400 0.1400 94,700
Dec 15, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 6,000
Dec 14, 2023 0.1700 0.1700 0.1600 0.1600 0.1600 100,318
Dec 13, 2023 0.1650 0.1650 0.1600 0.1600 0.1600 17,000
Dec 12, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 5,000
Dec 11, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 9,700
Dec 8, 2023 0.1800 0.1850 0.1650 0.1650 0.1650 98,500
Dec 7, 2023 0.2050 0.2050 0.1700 0.1700 0.1700 70,500
Dec 6, 2023 0.1800 0.1850 0.1750 0.1800 0.1800 97,000
Dec 5, 2023 0.1750 0.1800 0.1650 0.1700 0.1700 101,000
Dec 4, 2023 0.1750 0.1750 0.1700 0.1700 0.1700 16,000
Dec 1, 2023 0.1650 0.1750 0.1650 0.1700 0.1700 57,000
Nov 30, 2023 0.1700 0.1700 0.1500 0.1550 0.1550 248,833
Nov 29, 2023 0.1850 0.1850 0.1500 0.1650 0.1650 99,500
Nov 28, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 11,000
Nov 27, 2023 0.2000 0.2000 0.1650 0.1850 0.1850 286,333
Nov 24, 2023 0.2100 0.2100 0.1750 0.1950 0.1950 76,500
Nov 23, 2023 0.2050 0.2150 0.1950 0.2000 0.2000 127,500
Nov 22, 2023 0.1950 0.2150 0.1850 0.1850 0.1850 106,000
Nov 21, 2023 0.2050 0.2300 0.1800 0.1800 0.1800 221,532
Nov 20, 2023 0.1950 0.2350 0.1950 0.2100 0.2100 362,255
Nov 17, 2023 0.1800 0.1950 0.1800 0.1900 0.1900 266,000
Nov 16, 2023 0.1600 0.1750 0.1600 0.1750 0.1750 244,505
Nov 15, 2023 0.1700 0.1700 0.1600 0.1600 0.1600 43,000
Nov 14, 2023 0.1300 0.1750 0.1250 0.1600 0.1600 331,076
Nov 13, 2023 0.1450 0.1750 0.1200 0.1400 0.1400 1,395,548
Nov 10, 2023 0.2850 0.2850 0.2650 0.2700 0.2700 467,574
Nov 9, 2023 0.2900 0.2900 0.2800 0.2850 0.2850 60,000
Nov 8, 2023 0.2850 0.2900 0.2800 0.2900 0.2900 131,254
Nov 7, 2023 0.3150 0.3150 0.2750 0.2750 0.2750 486,992
Nov 6, 2023 0.3450 0.3450 0.3100 0.3250 0.3250 667,434
Nov 3, 2023 0.3200 0.3550 0.3100 0.3400 0.3400 557,251
Nov 2, 2023 0.3800 0.3800 0.3000 0.3100 0.3100 782,893
Nov 1, 2023 0.3850 0.3900 0.3600 0.3700 0.3700 543,558
Oct 31, 2023 0.4000 0.4200 0.3500 0.3650 0.3650 484,508
Oct 30, 2023 0.4250 0.4300 0.4100 0.4200 0.4200 287,600
Oct 27, 2023 0.4200 0.4500 0.4200 0.4500 0.4500 162,000
Oct 26, 2023 0.4550 0.4550 0.4200 0.4250 0.4250 102,334
Oct 25, 2023 0.4450 0.4700 0.4300 0.4500 0.4500 331,510
Oct 24, 2023 0.4250 0.4400 0.4150 0.4400 0.4400 191,001
Oct 23, 2023 0.4100 0.4500 0.4000 0.4200 0.4200 498,622
Oct 20, 2023 0.4000 0.4000 0.3600 0.3950 0.3950 209,514
Oct 19, 2023 0.3950 0.3950 0.3750 0.3750 0.3750 71,980
Oct 18, 2023 0.3500 0.4300 0.3500 0.3650 0.3650 407,000
Oct 17, 2023 0.3150 0.3600 0.3150 0.3400 0.3400 240,750
Oct 16, 2023 0.3450 0.3450 0.3150 0.3350 0.3350 166,500
Oct 13, 2023 0.3400 0.3400 0.3150 0.3150 0.3150 39,350
Oct 12, 2023 0.3350 0.3400 0.3250 0.3400 0.3400 59,598
Oct 11, 2023 0.3300 0.3300 0.3200 0.3300 0.3300 28,780
Oct 10, 2023 0.3200 0.3300 0.3050 0.3300 0.3300 203,612
Oct 6, 2023 0.3250 0.3250 0.3050 0.3050 0.3050 262,700
Oct 5, 2023 0.3000 0.3550 0.3000 0.3550 0.3550 123,400
Oct 4, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 126,953
Oct 3, 2023 0.3050 0.3050 0.3000 0.3000 0.3000 67,700
Oct 2, 2023 0.3400 0.3400 0.3000 0.3000 0.3000 111,538
Sep 29, 2023 0.3250 0.3250 0.3000 0.3250 0.3250 114,500
Sep 28, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 39,851
Sep 27, 2023 0.3000 0.3250 0.2950 0.3250 0.3250 101,140
Sep 26, 2023 0.3050 0.3200 0.2900 0.2900 0.2900 300,608
Sep 25, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 150,000
Sep 22, 2023 0.3150 0.3300 0.3150 0.3250 0.3250 138,808
Sep 21, 2023 0.3350 0.3450 0.2900 0.3150 0.3150 420,855
Sep 20, 2023 0.3700 0.3700 0.3300 0.3350 0.3350 295,900
Sep 19, 2023 0.3150 0.3900 0.3150 0.3700 0.3700 303,485
Sep 18, 2023 0.3000 0.3300 0.3000 0.3100 0.3100 388,295
Sep 15, 2023 0.3000 0.3050 0.2950 0.3000 0.3000 41,416
Sep 14, 2023 0.2850 0.3000 0.2850 0.3000 0.3000 247,000
Sep 13, 2023 0.2800 0.3200 0.2800 0.2800 0.2800 403,558
Sep 12, 2023 0.2800 0.2950 0.2750 0.2800 0.2800 134,700
Sep 11, 2023 0.2650 0.3000 0.2650 0.2800 0.2800 438,800
Sep 8, 2023 0.2350 0.2600 0.2350 0.2450 0.2450 627,000
Sep 7, 2023 0.2600 0.2600 0.2300 0.2400 0.2400 171,750
Sep 6, 2023 0.2900 0.2900 0.2600 0.2600 0.2600 146,000
Sep 5, 2023 0.3050 0.3050 0.2850 0.2900 0.2900 143,466
Sep 1, 2023 0.2950 0.3100 0.2900 0.2950 0.2950 190,200
Aug 31, 2023 0.2900 0.3300 0.2900 0.2900 0.2900 323,900
Aug 30, 2023 1:2 Stock Splits
Aug 30, 2023 0.3000 0.3500 0.2500 0.2900 0.2900 325,550

Related Tickers

1YE.F Energean plc
12.38
-0.32%
 
FQ00.F PetroNor E&P ASA
0.7330
+0.55%
 
A3P.BE Serica Energy PLC
2.3600
+7.27%
 
ATI.V Altai Resources Inc.
0.0600
0.00%
 
ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.1250
0.00%
 
UPL.L Upland Resources Limited
4.4000
+2.33%
 
IPCO.ST International Petroleum Corporation
141.40
+1.36%
 
MAU.PA Etablissements Maurel & Prom S.A.
6.15
+0.82%
 
RBY.TO Rubellite Energy Inc.
2.7100
+1.12%
 
EPSN Epsilon Energy Ltd.
5.43
-0.37%