TSXV - Delayed Quote CAD

Record Resources Inc. (REC.V)

0.0300

0.0000

(0.00%)

At close: January 23 at 11:42:33 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	83,988
Jan 22, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	91,000
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jan 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 10, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 9, 2025	0.0350	0.0450	0.0350	0.0450	0.0450	710,729
Jan 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	513,431
Jan 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 2, 2025	0.0250	0.0350	0.0250	0.0250	0.0250	73,000
Dec 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,657
Dec 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	76,000
Dec 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	142,857
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,314
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Nov 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	28,000
Nov 27, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	122,000
Nov 26, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	741,000
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	136,000
Nov 21, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	675,314
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Nov 19, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	178,000
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	274,886
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,000
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Nov 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	21,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Nov 8, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	21,503
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	118,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	39,500
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	199,000
Oct 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	87,592
Oct 30, 2024	0.0200	0.0400	0.0200	0.0250	0.0250	3,071,443
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Oct 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Oct 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	594,000
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	32,000
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,200
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Sep 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	652,500
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,455
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,000
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Sep 9, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	14,000
Sep 6, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	751,000
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	200,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,000
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	127,000
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	201,000
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,400
Aug 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	446,000
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 31, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	216,000
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	85,000
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	170,300
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	11,500
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	175,212
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,499
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Jun 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	120,000
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	100,000
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,000
May 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
May 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,113
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Apr 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 5, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	20,100
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Apr 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Mar 22, 2024	0.0200	0.0350	0.0200	0.0300	0.0300	15,200
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	120,200
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	180,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,371
Mar 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
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	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	103,250
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-

JADE.V Jade Leader Corp.

0.0350

0.00%

FYMNF Finlay Minerals Ltd.

0.0510

-29.17%

MMN.V Monarca Minerals Inc.

0.0100

0.00%

WAM.V Western Alaska Minerals Corp.

0.5100

-5.56%

NVRO.CN EnviroGold Global Limited

0.0950

+11.76%

PAU.CN Provenance Gold Corp.

0.2600

-3.70%

PNTR.V Pantera Silver Corp.

0.2600

-10.34%

FYL.V Finlay Minerals Ltd.

0.0750

+25.00%

GBU.V Gabriel Resources Ltd.

0.0100

0.00%

LBC.V Libero Copper & Gold Corporation

0.2500

-1.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Record Resources Inc. (REC.V)

Related Tickers