TSXV - Delayed Quote CAD

Record Resources Inc. (REC.V)

0.0450

0.0000

(0.00%)

At close: April 17 at 3:39:12 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0500	0.0500	0.0400	0.0450	0.0450	637,500
Apr 16, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	277,000
Apr 15, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	539,192
Apr 14, 2025	0.0550	0.0550	0.0500	0.0550	0.0550	123,000
Apr 11, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	65,050
Apr 10, 2025	0.0600	0.0650	0.0500	0.0550	0.0550	371,090
Apr 9, 2025	0.0450	0.0600	0.0450	0.0600	0.0600	469,000
Apr 8, 2025	0.0550	0.0600	0.0450	0.0500	0.0500	628,200
Apr 7, 2025	0.0650	0.0650	0.0450	0.0550	0.0550	1,399,000
Apr 4, 2025	0.0700	0.0700	0.0650	0.0650	0.0650	219,000
Apr 3, 2025	0.0650	0.0700	0.0650	0.0700	0.0700	262,000
Apr 2, 2025	0.0800	0.0800	0.0700	0.0700	0.0700	168,023
Apr 1, 2025	0.0700	0.0800	0.0700	0.0800	0.0800	514,628
Mar 31, 2025	0.0850	0.0900	0.0700	0.0700	0.0700	989,852
Mar 28, 2025	0.0900	0.0950	0.0800	0.0850	0.0850	1,305,511
Mar 27, 2025	0.0800	0.0900	0.0750	0.0850	0.0850	1,613,953
Mar 26, 2025	0.0700	0.0700	0.0650	0.0700	0.0700	459,900
Mar 25, 2025	0.0550	0.0800	0.0550	0.0750	0.0750	4,013,815
Mar 24, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	664,280
Mar 21, 2025	0.0600	0.0600	0.0500	0.0500	0.0500	329,300
Mar 20, 2025	0.0450	0.0600	0.0450	0.0550	0.0550	1,909,895
Mar 19, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	1,884,325
Mar 18, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	1,260,900
Mar 17, 2025	0.0500	0.0500	0.0450	0.0500	0.0500	1,010,082
Mar 14, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	805,422
Mar 13, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	53,500
Mar 12, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	741,000
Mar 11, 2025	0.0400	0.0550	0.0400	0.0500	0.0500	1,201,700
Mar 10, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	215,312
Mar 7, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	748,000
Mar 6, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	1,688,140
Mar 5, 2025	0.0500	0.0650	0.0450	0.0450	0.0450	1,305,000
Mar 4, 2025	0.0700	0.0700	0.0500	0.0500	0.0500	881,060
Mar 3, 2025	0.0700	0.0800	0.0650	0.0650	0.0650	157,250
Feb 28, 2025	0.0700	0.0800	0.0700	0.0700	0.0700	45,142
Feb 27, 2025	0.0800	0.0800	0.0750	0.0800	0.0800	224,690
Feb 26, 2025	0.0850	0.0950	0.0750	0.0800	0.0800	1,312,555
Feb 25, 2025	0.0650	0.0850	0.0650	0.0800	0.0800	707,500
Feb 24, 2025	0.0650	0.0700	0.0650	0.0650	0.0650	339,200
Feb 21, 2025	0.0750	0.0750	0.0650	0.0750	0.0750	680,869
Feb 20, 2025	0.0800	0.1250	0.0700	0.0750	0.0750	3,011,953
Feb 19, 2025	0.0500	0.0850	0.0450	0.0750	0.0750	2,599,614
Feb 18, 2025	0.0450	0.0600	0.0450	0.0550	0.0550	3,431,812
Feb 14, 2025	0.0200	0.0400	0.0200	0.0400	0.0400	1,450,465
Feb 13, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	612,000
Feb 12, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	572,000
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	116,000
Feb 6, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	187,000
Feb 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Jan 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
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

FYL.V Finlay Minerals Ltd.

0.1150

+53.33%

LECR.CN Leocor Mining Inc.

0.0500

0.00%

MPVDF Mountain Province Diamonds Inc.

0.0400

0.00%

GLDS.CN Golden Spike Resources Corp.

0.0250

-16.67%

CAPTF Capitan Silver Corp.

0.2949

-1.70%

CAE.AX Cannindah Resources Limited

0.0590

+3.51%

GGD.F GoGold Resources Inc.

1.1370

+0.98%

DNRSF Denarius Metals Corp.

0.4096

+0.89%

VIPRF Silver Viper Minerals Corp.

0.1630

+8.67%

STRM.V Storm Exploration Inc.

0.0600

+9.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Record Resources Inc. (REC.V)

Related Tickers